Singapore Markets closed
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,693.23 -64.76 (-1.72%) Dow
29,590.41 -486.29 (-1.62%) Nasdaq
10,867.93 -198.87 (-1.80%) BTC-USD
19,096.41 +45.56 (+0.24%) CMC Crypto 200
437.37 -7.17 (-1.61%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC221216C00035000 | 2022-08-05 2:11PM EDT | 35.00 | 23.80 | 23.80 | 24.50 | 0.00 | - | - | 1 | 213.43% |
| XLC221216C00040000 | 2022-07-06 3:23PM EDT | 40.00 | 17.50 | 17.90 | 18.50 | 0.00 | - | - | 6 | 160.35% |
| XLC221216C00047000 | 2022-08-04 9:51AM EDT | 47.00 | 12.15 | 12.50 | 12.90 | 0.00 | - | - | 2 | 129.86% |
| XLC221216C00050000 | 2022-07-07 11:17AM EDT | 50.00 | 9.05 | 9.00 | 9.30 | 0.00 | - | - | 1 | 103.35% |
| XLC221216C00051000 | 2022-07-07 12:41PM EDT | 51.00 | 8.37 | 8.20 | 8.50 | 0.00 | - | - | 5 | 98.78% |
| XLC221216C00053000 | 2022-08-11 11:27AM EDT | 53.00 | 8.00 | 7.50 | 8.00 | +1.68 | +26.58% | 1 | 11 | 100.10% |
| XLC221216C00055000 | 2022-08-05 3:42PM EDT | 55.00 | 5.00 | 6.00 | 6.50 | 0.00 | - | - | 20 | 91.06% |
| XLC221216C00056000 | 2022-08-10 12:28PM EDT | 56.00 | 5.30 | 5.30 | 5.90 | +1.20 | +29.27% | 130 | 131 | 87.38% |
| XLC221216C00057000 | 2022-08-03 3:36PM EDT | 57.00 | 4.30 | 4.70 | 5.10 | 0.00 | - | 3 | 23 | 82.93% |
| XLC221216C00058000 | 2022-08-04 3:48PM EDT | 58.00 | 3.80 | 4.00 | 4.60 | 0.00 | - | - | 4 | 79.32% |
| XLC221216C00059000 | 2022-07-29 1:14PM EDT | 59.00 | 2.20 | 3.40 | 4.00 | 0.00 | - | - | 8 | 75.44% |
| XLC221216C00060000 | 2022-08-10 1:05PM EDT | 60.00 | 2.85 | 2.90 | 3.50 | +0.65 | +29.55% | - | 74 | 72.39% |
| XLC221216C00061000 | 2022-08-10 12:16PM EDT | 61.00 | 2.50 | 2.45 | 2.85 | +0.85 | +51.52% | 2 | 24 | 68.36% |
| XLC221216C00062000 | 2022-08-11 10:35AM EDT | 62.00 | 1.70 | 1.95 | 2.30 | +0.38 | +28.79% | 6 | 70 | 64.16% |
| XLC221216C00063000 | 2022-08-11 1:35PM EDT | 63.00 | 1.79 | 1.65 | 1.80 | +0.68 | +61.26% | 4 | 712 | 61.04% |
| XLC221216C00064000 | 2022-08-10 12:08PM EDT | 64.00 | 1.30 | 1.25 | 1.45 | +0.50 | +62.50% | 2 | 11 | 57.72% |
| XLC221216C00065000 | 2022-08-11 9:30AM EDT | 65.00 | 1.20 | 1.00 | 1.20 | +0.55 | +84.62% | 2 | 101 | 55.76% |
| XLC221216C00066000 | 2022-08-10 10:28AM EDT | 66.00 | 0.70 | 0.75 | 0.95 | +0.05 | +7.69% | 4 | 32 | 53.22% |
| XLC221216C00067000 | 2022-08-10 3:33PM EDT | 67.00 | 0.60 | 0.60 | 0.75 | +0.10 | +20.00% | - | 14 | 51.56% |
| XLC221216C00069000 | 2022-08-11 9:30AM EDT | 69.00 | 0.40 | 0.30 | 0.65 | +0.18 | +81.82% | 1 | 3 | 50.24% |
| XLC221216C00070000 | 2022-08-10 3:58PM EDT | 70.00 | 0.35 | 0.30 | 0.35 | +0.25 | +250.00% | - | 178 | 48.29% |
| XLC221216C00071000 | 2022-07-22 11:24AM EDT | 71.00 | 0.23 | 0.15 | 0.45 | 0.00 | - | - | 1 | 52.59% |
| XLC221216C00072000 | 2022-08-11 10:15AM EDT | 72.00 | 0.20 | 0.10 | 0.25 | +0.07 | +53.85% | 1 | 3 | 47.75% |
| XLC221216C00074000 | 2022-07-19 3:55PM EDT | 74.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.64% |
| XLC221216C00075000 | 2022-07-15 2:50PM EDT | 75.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | - | 11 | 47.07% |
| XLC221216C00082000 | 2022-07-01 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 0 | 54.88% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC221216P00039000 | 2022-08-11 2:21PM EDT | 39.00 | 0.15 | 0.10 | 0.30 | +0.15 | - | 1 | 0 | 35.89% |
| XLC221216P00040000 | 2022-08-10 1:47PM EDT | 40.00 | 0.30 | 0.15 | 0.75 | -0.38 | -55.88% | - | 16 | 43.19% |
| XLC221216P00042000 | 2022-08-01 12:06PM EDT | 42.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | - | 1 | 31.20% |
| XLC221216P00043000 | 2022-07-19 1:42PM EDT | 43.00 | 0.70 | 0.30 | 0.50 | 0.00 | - | - | 10 | 27.88% |
| XLC221216P00044000 | 2022-07-18 11:15AM EDT | 44.00 | 0.80 | 0.35 | 0.55 | 0.00 | - | - | 2 | 25.44% |
| XLC221216P00045000 | 2022-07-19 12:45PM EDT | 45.00 | 0.85 | 0.40 | 0.65 | 0.00 | - | - | 56 | 23.56% |
| XLC221216P00046000 | 2022-07-20 12:46PM EDT | 46.00 | 0.88 | 0.45 | 0.70 | 0.00 | - | - | 1 | 20.66% |
| XLC221216P00049000 | 2022-07-29 2:53PM EDT | 49.00 | 1.23 | 0.80 | 1.00 | 0.00 | - | - | 1 | 11.38% |
| XLC221216P00050000 | 2022-08-10 2:21PM EDT | 50.00 | 1.07 | 0.90 | 1.10 | -0.13 | -10.83% | - | 721 | 5.81% |
| XLC221216P00051000 | 2022-07-29 2:53PM EDT | 51.00 | 1.57 | 1.05 | 1.30 | 0.00 | - | - | 3 | 0.00% |
| XLC221216P00052000 | 2022-08-10 2:21PM EDT | 52.00 | 1.35 | 1.25 | 1.45 | -0.31 | -18.67% | 2 | 72 | 0.00% |
| XLC221216P00053000 | 2022-08-03 9:30AM EDT | 53.00 | 2.30 | 1.45 | 1.70 | 0.00 | - | 1 | 10 | 0.00% |
| XLC221216P00054000 | 2022-08-11 1:11PM EDT | 54.00 | 1.70 | 1.65 | 1.90 | -0.59 | -25.76% | 2 | 3 | 0.00% |
| XLC221216P00055000 | 2022-08-02 3:18PM EDT | 55.00 | 2.80 | 1.95 | 2.20 | 0.00 | - | 150 | 77 | 0.00% |
| XLC221216P00056000 | 2022-08-11 1:09PM EDT | 56.00 | 2.25 | 2.25 | 2.50 | -0.75 | -25.00% | 51 | 200 | 0.00% |
| XLC221216P00057000 | 2022-08-08 9:48AM EDT | 57.00 | 3.00 | 2.55 | 2.85 | 0.00 | - | - | 10 | 0.00% |
| XLC221216P00058000 | 2022-08-11 9:32AM EDT | 58.00 | 2.95 | 2.95 | 3.30 | -0.23 | -7.23% | 1 | 167 | 0.00% |
| XLC221216P00059000 | 2022-08-10 1:40PM EDT | 59.00 | 3.40 | 3.30 | 3.60 | -1.25 | -26.88% | - | 3 | 0.00% |
| XLC221216P00060000 | 2022-08-11 10:46AM EDT | 60.00 | 3.49 | 3.80 | 4.10 | -0.81 | -18.84% | 13 | 99 | 0.00% |
| XLC221216P00061000 | 2022-08-10 12:17PM EDT | 61.00 | 4.40 | 3.70 | 4.60 | -1.61 | -26.79% | 4 | 52 | 0.00% |
| XLC221216P00062000 | 2022-07-18 10:28AM EDT | 62.00 | 6.70 | 4.90 | 5.20 | 0.00 | - | - | 6 | 0.00% |
| XLC221216P00063000 | 2022-07-20 3:44PM EDT | 63.00 | 6.50 | 5.40 | 5.80 | 0.00 | - | - | 6 | 0.00% |
| XLC221216P00065000 | 2022-07-07 12:16PM EDT | 65.00 | 8.90 | 7.70 | 8.10 | 0.00 | - | - | 11 | 0.00% |
| XLC221216P00075000 | 2022-07-05 3:38PM EDT | 75.00 | 19.00 | 17.00 | 19.80 | 0.00 | - | - | 0 | 0.00% |
| XLC221216P00078000 | 2022-07-08 12:46PM EDT | 78.00 | 21.60 | 20.10 | 22.70 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
