Singapore markets closed
Straits Times Index
3,267.50 -34.46 (-1.04%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,508.51 +42.60 (+0.57%) BTC-USD
24,029.23 -442.45 (-1.81%) CMC Crypto 200
571.52 -3.22 (-0.56%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC220916C00035000 | 2022-02-24 11:24AM EDT | 35.00 | 29.95 | 32.00 | 36.70 | 0.00 | - | 2 | 2 | 378.27% |
| XLC220916C00037000 | 2022-02-18 4:10PM EDT | 37.00 | 31.10 | 29.00 | 34.00 | 0.00 | - | 2 | 0 | 334.67% |
| XLC220916C00039000 | 2022-02-15 2:40PM EDT | 39.00 | 31.30 | 26.00 | 30.70 | 0.00 | - | 2 | 0 | 288.62% |
| XLC220916C00040000 | 2022-06-03 11:39AM EDT | 40.00 | 20.00 | 12.50 | 17.50 | 0.00 | - | 1 | 0 | 0.00% |
| XLC220916C00041000 | 2022-02-14 1:11AM EDT | 41.00 | 30.64 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| XLC220916C00044000 | 2022-02-08 1:39PM EDT | 44.00 | 26.56 | 19.70 | 24.50 | 0.00 | - | 2 | 1 | 217.77% |
| XLC220916C00045000 | 2022-07-12 3:04PM EDT | 45.00 | 10.64 | 11.10 | 16.00 | 0.00 | - | 2 | 6 | 114.50% |
| XLC220916C00049000 | 2022-06-13 10:26AM EDT | 49.00 | 7.49 | 7.00 | 7.20 | 0.00 | - | 1 | 0 | 0.00% |
| XLC220916C00050000 | 2022-08-03 3:07PM EDT | 50.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC220916C00051000 | 2022-07-08 1:32PM EDT | 51.00 | 6.90 | 5.70 | 7.50 | 0.00 | - | 3 | 27 | 0.00% |
| XLC220916C00053000 | 2022-06-30 2:27PM EDT | 53.00 | 3.90 | 3.40 | 7.00 | 0.00 | - | 1 | 1 | 51.39% |
| XLC220916C00054000 | 2022-08-09 10:12AM EDT | 54.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLC220916C00055000 | 2022-08-05 3:43PM EDT | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC220916C00056000 | 2022-08-10 10:53AM EDT | 56.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC220916C00057000 | 2022-08-11 9:52AM EDT | 57.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC220916C00058000 | 2022-08-11 3:46PM EDT | 58.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XLC220916C00059000 | 2022-08-11 11:38AM EDT | 59.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| XLC220916C00060000 | 2022-08-11 3:05PM EDT | 60.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| XLC220916C00061000 | 2022-08-11 12:22PM EDT | 61.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| XLC220916C00062000 | 2022-08-11 12:37PM EDT | 62.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLC220916C00063000 | 2022-08-11 11:08AM EDT | 63.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLC220916C00064000 | 2022-08-04 12:26PM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC220916C00065000 | 2022-08-11 1:16PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLC220916C00066000 | 2022-08-10 11:33AM EDT | 66.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XLC220916C00067000 | 2022-06-24 12:20PM EDT | 67.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 10 | 34 | 44.04% |
| XLC220916C00068000 | 2022-07-11 12:29PM EDT | 68.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 1 | 126 | 51.07% |
| XLC220916C00069000 | 2022-06-02 3:55PM EDT | 69.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 2 | 427 | 30.18% |
| XLC220916C00070000 | 2022-08-04 12:26PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLC220916C00071000 | 2022-05-27 2:34PM EDT | 71.00 | 0.24 | 0.00 | 1.15 | 0.00 | - | 3 | 100 | 51.12% |
| XLC220916C00072000 | 2022-05-24 9:30AM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 12.50% |
| XLC220916C00073000 | 2022-05-27 12:52PM EDT | 73.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 100 | 100 | 56.74% |
| XLC220916C00075000 | 2022-06-23 11:06AM EDT | 75.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 7 | 226 | 55.47% |
| XLC220916C00076000 | 2022-05-04 11:48AM EDT | 76.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 54.00% |
| XLC220916C00077000 | 2022-05-09 11:42AM EDT | 77.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 53.91% |
| XLC220916C00078000 | 2022-03-21 12:03PM EDT | 78.00 | 0.80 | 0.05 | 0.35 | 0.00 | - | - | 1 | 53.42% |
| XLC220916C00079000 | 2022-06-24 2:38PM EDT | 79.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 55.27% |
| XLC220916C00080000 | 2022-06-22 3:24PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 50 | 50.59% |
| XLC220916C00081000 | 2022-03-18 3:42PM EDT | 81.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 10 | 11 | 63.67% |
| XLC220916C00082000 | 2022-04-07 11:51AM EDT | 82.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 2 | 88 | 117.94% |
| XLC220916C00083000 | 2022-02-11 3:38PM EDT | 83.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 510 | 510 | 25.00% |
| XLC220916C00084000 | 2022-02-11 3:39PM EDT | 84.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 288 | 282 | 71.24% |
| XLC220916C00085000 | 2022-06-23 1:49PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 58.40% |
| XLC220916C00086000 | 2022-02-11 3:38PM EDT | 86.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 5 | 6 | 74.71% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC220916P00034000 | 2022-04-13 3:19PM EDT | 34.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 62 | 96.88% |
| XLC220916P00035000 | 2022-03-14 12:02AM EDT | 35.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLC220916P00039000 | 2022-04-14 1:12PM EDT | 39.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 4 | 5 | 83.40% |
| XLC220916P00042000 | 2022-07-27 10:52AM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLC220916P00044000 | 2022-06-30 10:36AM EDT | 44.00 | 0.58 | 0.00 | 1.50 | 0.00 | - | 3 | 1 | 78.13% |
| XLC220916P00045000 | 2022-08-09 11:44AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLC220916P00046000 | 2022-07-28 12:40PM EDT | 46.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLC220916P00047000 | 2022-07-27 12:20PM EDT | 47.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| XLC220916P00048000 | 2022-08-03 11:43AM EDT | 48.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLC220916P00049000 | 2022-08-05 12:37PM EDT | 49.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLC220916P00050000 | 2022-08-11 12:05PM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XLC220916P00051000 | 2022-08-10 1:41PM EDT | 51.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLC220916P00052000 | 2022-08-11 11:37AM EDT | 52.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| XLC220916P00053000 | 2022-08-10 2:21PM EDT | 53.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLC220916P00054000 | 2022-08-11 10:58AM EDT | 54.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC220916P00055000 | 2022-08-11 2:55PM EDT | 55.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLC220916P00056000 | 2022-08-11 12:37PM EDT | 56.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| XLC220916P00057000 | 2022-08-11 11:07AM EDT | 57.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| XLC220916P00058000 | 2022-08-11 4:00PM EDT | 58.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| XLC220916P00059000 | 2022-08-11 1:23PM EDT | 59.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLC220916P00060000 | 2022-08-11 3:56PM EDT | 60.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLC220916P00061000 | 2022-08-02 3:14PM EDT | 61.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC220916P00062000 | 2022-08-10 10:54AM EDT | 62.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLC220916P00063000 | 2022-04-28 2:21PM EDT | 63.00 | 4.98 | 4.10 | 5.60 | 0.00 | - | 1 | 1 | 36.96% |
| XLC220916P00064000 | 2022-07-21 10:16AM EDT | 64.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLC220916P00065000 | 2022-08-03 1:13PM EDT | 65.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLC220916P00066000 | 2022-06-13 2:29PM EDT | 66.00 | 11.70 | 10.80 | 11.10 | 0.00 | - | 1 | 170 | 84.20% |
| XLC220916P00067000 | 2022-07-07 12:51PM EDT | 67.00 | 10.17 | 7.50 | 12.50 | 0.00 | - | 7 | 0 | 58.15% |
| XLC220916P00068000 | 2022-07-20 10:01AM EDT | 68.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLC220916P00069000 | 2022-06-15 10:25AM EDT | 69.00 | 14.42 | 11.80 | 16.50 | 0.00 | - | 1 | 1 | 98.49% |
| XLC220916P00070000 | 2022-07-07 9:43AM EDT | 70.00 | 13.30 | 10.50 | 15.50 | 0.00 | - | 1 | 0 | 67.87% |
| XLC220916P00071000 | 2022-03-08 12:32PM EDT | 71.00 | 9.30 | 4.70 | 6.10 | 0.00 | - | 28 | 28 | 0.00% |
| XLC220916P00072000 | 2022-06-06 10:07AM EDT | 72.00 | 11.81 | 13.50 | 18.40 | 0.00 | - | 25 | 0 | 90.14% |
| XLC220916P00073000 | 2022-02-08 4:27PM EDT | 73.00 | 6.43 | 8.50 | 10.20 | 0.00 | - | 1 | 20 | 0.00% |
| XLC220916P00075000 | 2022-06-29 1:30PM EDT | 75.00 | 20.40 | 16.20 | 21.00 | 0.00 | - | 1 | 0 | 93.07% |
| XLC220916P00076000 | 2022-05-02 9:37AM EDT | 76.00 | 16.85 | 13.00 | 17.90 | 0.00 | - | 1 | 1 | 58.30% |
| XLC220916P00077000 | 2022-06-28 11:05AM EDT | 77.00 | 20.60 | 18.00 | 23.00 | 0.00 | - | 1 | 0 | 96.73% |
| XLC220916P00079000 | 2022-06-15 9:30AM EDT | 79.00 | 24.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
