Singapore markets closed
Straits Times Index
3,236.08 +10.63 (+0.33%) S&P 500
3,933.92 -7.34 (-0.19%) Dow
33,597.92 +1.58 (+0.00%) Nasdaq
10,958.55 -56.34 (-0.51%) BTC-USD
16,819.00 -4.31 (-0.03%) CMC Crypto 200
395.14 -6.89 (-1.71%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC221216C00027000 | 2022-09-28 10:56AM EST | 27.00 | 22.58 | 19.60 | 24.50 | 0.00 | - | 1 | 1 | 407.81% |
| XLC221216C00028000 | 2022-09-06 9:53AM EST | 28.00 | 25.40 | 21.80 | 22.70 | 0.00 | - | 1 | 0 | 290.23% |
| XLC221216C00029000 | 2022-11-01 1:46PM EST | 29.00 | 19.18 | 20.50 | 24.80 | 0.00 | - | 1 | 0 | 380.86% |
| XLC221216C00030000 | 2022-10-26 12:07PM EST | 30.00 | 20.85 | 19.60 | 21.30 | 0.00 | - | 1 | 0 | 278.52% |
| XLC221216C00035000 | 2022-09-06 9:37AM EST | 35.00 | 17.90 | 15.60 | 16.00 | 0.00 | - | 10 | 6 | 233.01% |
| XLC221216C00040000 | 2022-11-11 3:18PM EST | 40.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC221216C00042000 | 2022-11-30 3:00PM EST | 42.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC221216C00043000 | 2022-10-24 2:10PM EST | 43.00 | 8.25 | 5.30 | 10.30 | 0.00 | - | 2 | 1 | 130.57% |
| XLC221216C00044000 | 2022-12-07 11:59AM EST | 44.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLC221216C00045000 | 2022-11-17 10:31AM EST | 45.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLC221216C00046000 | 2022-12-06 2:25PM EST | 46.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLC221216C00047000 | 2022-11-28 2:01PM EST | 47.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLC221216C00048000 | 2022-12-07 12:00PM EST | 48.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLC221216C00049000 | 2022-12-05 11:31AM EST | 49.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLC221216C00049500 | 2022-12-06 2:27PM EST | 49.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| XLC221216C00050000 | 2022-12-07 11:28AM EST | 50.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| XLC221216C00050500 | 2022-12-07 1:12PM EST | 50.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| XLC221216C00051000 | 2022-12-07 2:33PM EST | 51.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLC221216C00051500 | 2022-12-06 3:09PM EST | 51.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XLC221216C00052000 | 2022-12-06 2:29PM EST | 52.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLC221216C00052500 | 2022-12-07 2:04PM EST | 52.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLC221216C00053000 | 2022-12-06 10:31AM EST | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLC221216C00053500 | 2022-12-05 3:35PM EST | 53.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLC221216C00054000 | 2022-12-06 9:40AM EST | 54.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| XLC221216C00054500 | 2022-12-05 9:47AM EST | 54.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLC221216C00055000 | 2022-12-05 2:32PM EST | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLC221216C00055500 | 2022-12-06 10:23AM EST | 55.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLC221216C00056000 | 2022-11-22 3:56PM EST | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLC221216C00057000 | 2022-12-06 9:40AM EST | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| XLC221216C00058000 | 2022-11-25 10:50AM EST | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| XLC221216C00059000 | 2022-11-29 1:13PM EST | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLC221216C00060000 | 2022-11-28 12:32PM EST | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLC221216C00061000 | 2022-11-15 11:42AM EST | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLC221216C00062000 | 2022-11-14 11:35AM EST | 62.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| XLC221216C00063000 | 2022-10-28 8:30AM EST | 63.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 88.48% |
| XLC221216C00064000 | 2022-11-15 12:51PM EST | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLC221216C00065000 | 2022-11-28 3:29PM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XLC221216C00066000 | 2022-11-30 3:40PM EST | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XLC221216C00067000 | 2022-08-19 11:38AM EST | 67.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 132.23% |
| XLC221216C00068000 | 2022-10-04 9:23AM EST | 68.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 17 | 18 | 125.39% |
| XLC221216C00069000 | 2022-11-29 1:13PM EST | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLC221216C00070000 | 2022-11-03 12:12PM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 250 | 93.75% |
| XLC221216C00071000 | 2022-07-22 10:24AM EST | 71.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 125.39% |
| XLC221216C00072000 | 2022-08-11 9:15AM EST | 72.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 125.39% |
| XLC221216C00073000 | 2022-06-13 8:55AM EST | 73.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 1 | 0 | 143.36% |
| XLC221216C00074000 | 2022-07-19 2:55PM EST | 74.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 162.89% |
| XLC221216C00075000 | 2022-11-17 12:44PM EST | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLC221216C00078000 | 2022-05-13 11:07AM EST | 78.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 146.48% |
| XLC221216C00082000 | 2022-07-01 8:30AM EST | 82.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 147.66% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC221216P00025000 | 2022-10-27 2:50PM EST | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 179.69% |
| XLC221216P00034000 | 2022-05-04 9:23AM EST | 34.00 | 0.51 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 172.66% |
| XLC221216P00036000 | 2022-11-09 9:58AM EST | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLC221216P00037000 | 2022-09-27 1:21PM EST | 37.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | - | 2 | 136.52% |
| XLC221216P00039000 | 2022-11-22 10:48AM EST | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLC221216P00040000 | 2022-11-30 2:00PM EST | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLC221216P00041000 | 2022-11-30 3:11PM EST | 41.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 974 | 0 | 25.00% |
| XLC221216P00042000 | 2022-11-29 11:26AM EST | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLC221216P00043000 | 2022-12-02 11:58AM EST | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLC221216P00044000 | 2022-12-06 10:23AM EST | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLC221216P00045000 | 2022-12-07 10:50AM EST | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLC221216P00045500 | 2022-11-25 12:47PM EST | 45.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XLC221216P00046000 | 2022-12-06 10:17AM EST | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLC221216P00047000 | 2022-12-06 1:41PM EST | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| XLC221216P00047500 | 2022-12-06 2:00PM EST | 47.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XLC221216P00048000 | 2022-12-07 3:26PM EST | 48.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLC221216P00048500 | 2022-11-30 3:50PM EST | 48.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| XLC221216P00049000 | 2022-12-07 2:52PM EST | 49.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| XLC221216P00049500 | 2022-12-07 1:00PM EST | 49.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC221216P00050000 | 2022-12-07 10:07AM EST | 50.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLC221216P00050500 | 2022-12-05 3:28PM EST | 50.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLC221216P00051000 | 2022-12-07 1:13PM EST | 51.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC221216P00051500 | 2022-12-05 3:35PM EST | 51.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC221216P00052000 | 2022-12-06 1:25PM EST | 52.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLC221216P00053000 | 2022-11-18 2:09PM EST | 53.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLC221216P00054000 | 2022-12-05 2:30PM EST | 54.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLC221216P00054500 | 2022-12-05 3:06PM EST | 54.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLC221216P00055000 | 2022-11-18 2:34PM EST | 55.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLC221216P00056000 | 2022-10-27 8:33AM EST | 56.00 | 7.20 | 4.70 | 6.90 | 0.00 | - | 2 | 0 | 66.02% |
| XLC221216P00057000 | 2022-11-09 10:10AM EST | 57.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLC221216P00058000 | 2022-11-16 3:10PM EST | 58.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC221216P00059000 | 2022-09-26 11:05AM EST | 59.00 | 10.50 | 7.70 | 8.20 | 0.00 | - | 1 | 5 | 0.00% |
| XLC221216P00060000 | 2022-12-06 3:29PM EST | 60.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLC221216P00061000 | 2022-09-20 12:55PM EST | 61.00 | 9.60 | 10.70 | 11.30 | 0.00 | - | 1 | 0 | 0.00% |
| XLC221216P00062000 | 2022-08-29 1:58PM EST | 62.00 | 7.60 | 12.10 | 13.10 | 0.00 | - | 1 | 0 | 115.23% |
| XLC221216P00063000 | 2022-09-23 1:02PM EST | 63.00 | 14.10 | 10.50 | 15.40 | 0.00 | - | 4 | 0 | 184.47% |
| XLC221216P00064000 | 2022-09-01 10:03AM EST | 64.00 | 9.95 | 13.50 | 18.50 | 0.00 | - | 1 | 0 | 173.83% |
| XLC221216P00065000 | 2022-09-30 10:27AM EST | 65.00 | 15.90 | 13.50 | 18.50 | 0.00 | - | 6 | 0 | 124.41% |
| XLC221216P00066000 | 2022-06-17 9:21AM EST | 66.00 | 13.00 | 8.50 | 13.50 | 0.00 | - | 1 | 7 | 0.00% |
| XLC221216P00067000 | 2022-06-10 2:31PM EST | 67.00 | 10.51 | 8.10 | 13.00 | 0.00 | - | - | 1 | 0.00% |
| XLC221216P00069000 | 2022-09-30 10:20AM EST | 69.00 | 19.90 | 17.50 | 22.50 | 0.00 | - | 2 | 0 | 143.55% |
| XLC221216P00070000 | 2022-06-13 8:59AM EST | 70.00 | 14.77 | 15.00 | 15.80 | 0.00 | - | 20 | 25 | 0.00% |
| XLC221216P00071000 | 2022-05-26 10:11AM EST | 71.00 | 12.85 | 12.00 | 16.50 | 0.00 | - | - | 1 | 0.00% |
| XLC221216P00073000 | 2022-04-19 10:47AM EST | 73.00 | 7.90 | 13.00 | 17.80 | 0.00 | - | - | 1 | 0.00% |
| XLC221216P00075000 | 2022-07-05 2:38PM EST | 75.00 | 19.00 | 14.60 | 19.50 | 0.00 | - | 1 | 0 | 0.00% |
| XLC221216P00076000 | 2022-04-25 12:51PM EST | 76.00 | 14.90 | 16.20 | 21.00 | 0.00 | - | - | 2 | 0.00% |
| XLC221216P00077000 | 2022-06-03 11:29AM EST | 77.00 | 17.30 | 19.60 | 24.50 | 0.00 | - | 1 | 0 | 0.00% |
| XLC221216P00078000 | 2022-07-08 11:46AM EST | 78.00 | 21.60 | 18.50 | 23.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
