Singapore markets close in 6 hours 34 minutes
Straits Times Index
3,075.92 -1.24 (-0.04%) Nikkei
33,326.70 +550.88 (+1.68%) Hang Seng
16,401.09 +73.23 (+0.45%) FTSE 100
7,489.84 -23.12 (-0.31%) Bitcoin USD
43,708.05 +2,016.59 (+4.84%) CMC Crypto 200
893.79 +33.24 (+3.86%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC231208C00063000 | 2023-11-17 12:20PM EST | 63.00 | 7.12 | 3.70 | 8.60 | 0.00 | - | 1 | 1 | 80.86% |
| XLC231208C00065500 | 2023-11-14 3:22PM EST | 65.50 | 4.60 | 1.10 | 6.00 | 0.00 | - | 1 | 4 | 168.16% |
| XLC231208C00066000 | 2023-11-08 9:44AM EST | 66.00 | 2.51 | 0.40 | 4.30 | 0.00 | - | - | 2 | 106.84% |
| XLC231208C00066500 | 2023-12-04 10:55AM EST | 66.50 | 2.44 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 150.49% |
| XLC231208C00067000 | 2023-11-24 11:08AM EST | 67.00 | 3.60 | 0.25 | 5.10 | 0.00 | - | 2 | 2 | 63.09% |
| XLC231208C00067500 | 2023-11-02 12:09PM EST | 67.50 | 1.15 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 71.73% |
| XLC231208C00068000 | 2023-11-15 1:14PM EST | 68.00 | 2.18 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 77.64% |
| XLC231208C00068500 | 2023-12-05 3:04PM EST | 68.50 | 0.75 | 0.10 | 5.00 | -0.10 | -11.76% | 4 | 7 | 94.63% |
| XLC231208C00069000 | 2023-12-05 2:08PM EST | 69.00 | 0.45 | 0.00 | 4.80 | -0.35 | -43.75% | 25 | 54 | 98.44% |
| XLC231208C00069500 | 2023-12-05 2:39PM EST | 69.50 | 0.23 | 0.00 | 4.80 | -0.20 | -46.51% | 3 | 26 | 107.72% |
| XLC231208C00070000 | 2023-12-05 2:22PM EST | 70.00 | 0.10 | 0.05 | 4.80 | -0.10 | -50.00% | 75 | 53 | 117.38% |
| XLC231208C00070500 | 2023-12-05 3:16PM EST | 70.50 | 0.09 | 0.00 | 4.80 | -0.01 | -10.00% | 12 | 19 | 124.61% |
| XLC231208C00071000 | 2023-12-04 2:28PM EST | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 27.83% |
| XLC231208C00071500 | 2023-11-29 2:01PM EST | 71.50 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 140.04% |
| XLC231208C00072000 | 2023-12-01 9:30AM EST | 72.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 147.36% |
| XLC231208C00072500 | 2023-11-17 1:16PM EST | 72.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 28 | 28 | 154.44% |
| XLC231208C00073000 | 2023-11-15 2:10PM EST | 73.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | - | 16 | 161.33% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC231208P00059000 | 2023-11-02 12:09PM EST | 59.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 265.53% |
| XLC231208P00059500 | 2023-11-16 9:30AM EST | 59.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 11 | 14 | 257.52% |
| XLC231208P00060000 | 2023-11-03 9:32AM EST | 60.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 71.88% |
| XLC231208P00061000 | 2023-11-02 12:09PM EST | 61.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 233.30% |
| XLC231208P00061500 | 2023-11-14 9:40AM EST | 61.50 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 225.20% |
| XLC231208P00063000 | 2023-11-01 2:11PM EST | 63.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 200.78% |
| XLC231208P00063500 | 2023-10-30 2:51PM EST | 63.50 | 1.32 | 0.00 | 4.80 | 0.00 | - | - | 3 | 192.58% |
| XLC231208P00064000 | 2023-11-08 10:31AM EST | 64.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | - | 1 | 184.28% |
| XLC231208P00064500 | 2023-11-14 12:30PM EST | 64.50 | 0.12 | 0.00 | 4.80 | 0.00 | - | - | 1 | 175.98% |
| XLC231208P00065000 | 2023-11-02 9:17AM EST | 65.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 167.53% |
| XLC231208P00065500 | 2023-11-14 9:40AM EST | 65.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 41.02% |
| XLC231208P00066000 | 2023-11-22 10:45AM EST | 66.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 150.39% |
| XLC231208P00067000 | 2023-12-04 11:21AM EST | 67.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 26.56% |
| XLC231208P00067500 | 2023-12-05 1:11PM EST | 67.50 | 0.15 | 0.05 | 4.80 | +0.07 | +87.50% | 3 | 8 | 124.51% |
| XLC231208P00068000 | 2023-12-04 10:15AM EST | 68.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 7 | 338 | 114.06% |
| XLC231208P00068500 | 2023-12-05 12:38PM EST | 68.50 | 0.40 | 0.00 | 4.80 | +0.15 | +60.00% | 8 | 20 | 104.30% |
| XLC231208P00069000 | 2023-12-05 1:25PM EST | 69.00 | 0.65 | 0.00 | 4.80 | +0.15 | +30.00% | 5 | 16 | 94.04% |
| XLC231208P00069500 | 2023-12-05 11:42AM EST | 69.50 | 0.70 | 0.85 | 5.00 | +0.07 | +11.11% | 5 | 3 | 104.30% |
| XLC231208P00070000 | 2023-12-01 2:08PM EST | 70.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 24 | 31 | 71.29% |
| XLC231208P00070500 | 2023-12-04 3:10PM EST | 70.50 | 1.55 | 0.10 | 5.00 | 0.00 | - | 1 | 14 | 64.26% |
| XLC231208P00071000 | 2023-12-01 2:07PM EST | 71.00 | 1.32 | 0.30 | 5.10 | 0.00 | - | 13 | 21 | 55.27% |
| XLC231208P00071500 | 2023-12-05 3:25PM EST | 71.50 | 2.64 | 0.80 | 5.60 | +0.99 | +60.00% | 15 | 25 | 61.43% |
| XLC231208P00072000 | 2023-11-30 3:23PM EST | 72.00 | 2.60 | 0.50 | 5.30 | 0.00 | - | - | 5 | 138.62% |
© 2023 Yahoo. All rights reserved.