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
7,508.79 +42.88 (+0.57%) BTC-USD
24,036.34 -437.26 (-1.79%) CMC Crypto 200
571.61 -3.13 (-0.54%)
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 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC221216C00028000 | 2022-06-24 3:48PM EDT | 28.00 | 29.15 | 25.60 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLC221216C00029000 | 2022-06-24 3:48PM EDT | 29.00 | 27.92 | 25.00 | 29.90 | 0.00 | - | 1 | 0 | 73.05% |
| XLC221216C00035000 | 2022-08-05 2:11PM EDT | 35.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC221216C00040000 | 2022-07-06 3:23PM EDT | 40.00 | 17.50 | 15.10 | 19.70 | 0.00 | - | 1 | 6 | 59.33% |
| XLC221216C00047000 | 2022-08-04 9:51AM EDT | 47.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLC221216C00050000 | 2022-07-07 11:17AM EDT | 50.00 | 9.05 | 8.00 | 10.80 | 0.00 | - | - | 1 | 43.48% |
| XLC221216C00051000 | 2022-07-07 12:41PM EDT | 51.00 | 8.37 | 5.50 | 10.20 | 0.00 | - | - | 5 | 44.14% |
| XLC221216C00053000 | 2022-08-11 11:27AM EDT | 53.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC221216C00054000 | 2022-06-03 11:27AM EDT | 54.00 | 8.50 | 2.60 | 7.20 | 0.00 | - | 4 | 0 | 34.74% |
| XLC221216C00055000 | 2022-08-05 3:42PM EDT | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC221216C00056000 | 2022-08-10 12:28PM EDT | 56.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| XLC221216C00057000 | 2022-08-03 3:36PM EDT | 57.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLC221216C00058000 | 2022-08-04 3:48PM EDT | 58.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC221216C00059000 | 2022-07-29 1:14PM EDT | 59.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XLC221216C00060000 | 2022-08-10 1:05PM EDT | 60.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLC221216C00061000 | 2022-08-10 12:16PM EDT | 61.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLC221216C00062000 | 2022-08-11 10:35AM EDT | 62.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XLC221216C00063000 | 2022-08-11 1:35PM EDT | 63.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLC221216C00064000 | 2022-08-10 12:08PM EDT | 64.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLC221216C00065000 | 2022-08-11 9:30AM EDT | 65.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLC221216C00066000 | 2022-08-10 10:28AM EDT | 66.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLC221216C00067000 | 2022-08-10 3:33PM EDT | 67.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLC221216C00068000 | 2022-06-08 10:25AM EDT | 68.00 | 1.60 | 0.40 | 5.00 | 0.00 | - | 17 | 19 | 60.57% |
| XLC221216C00069000 | 2022-08-11 9:30AM EDT | 69.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC221216C00070000 | 2022-08-10 3:58PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| XLC221216C00071000 | 2022-07-22 11:24AM EDT | 71.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC221216C00072000 | 2022-08-11 10:15AM EDT | 72.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC221216C00073000 | 2022-06-13 9:55AM EDT | 73.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 1 | 0 | 27.15% |
| XLC221216C00074000 | 2022-07-19 3:55PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLC221216C00075000 | 2022-07-15 2:50PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLC221216C00078000 | 2022-05-13 12:07PM EDT | 78.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 29.69% |
| XLC221216C00082000 | 2022-07-01 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 30.62% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC221216P00034000 | 2022-05-04 10:23AM EDT | 34.00 | 0.51 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 60.06% |
| XLC221216P00040000 | 2022-08-10 1:47PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XLC221216P00042000 | 2022-08-01 12:06PM EDT | 42.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLC221216P00043000 | 2022-07-19 1:42PM EDT | 43.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLC221216P00044000 | 2022-07-18 11:15AM EDT | 44.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLC221216P00045000 | 2022-07-19 12:45PM EDT | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLC221216P00046000 | 2022-07-20 12:46PM EDT | 46.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLC221216P00049000 | 2022-07-29 2:53PM EDT | 49.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC221216P00050000 | 2022-08-10 2:21PM EDT | 50.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLC221216P00051000 | 2022-07-29 2:53PM EDT | 51.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC221216P00052000 | 2022-08-10 2:21PM EDT | 52.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| XLC221216P00053000 | 2022-08-03 9:30AM EDT | 53.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLC221216P00054000 | 2022-08-11 1:11PM EDT | 54.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLC221216P00055000 | 2022-08-11 3:01PM EDT | 55.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLC221216P00056000 | 2022-08-11 1:09PM EDT | 56.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| XLC221216P00057000 | 2022-08-08 9:48AM EDT | 57.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLC221216P00058000 | 2022-08-11 3:40PM EDT | 58.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| XLC221216P00059000 | 2022-08-10 1:40PM EDT | 59.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLC221216P00060000 | 2022-08-11 10:46AM EDT | 60.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLC221216P00061000 | 2022-08-10 12:17PM EDT | 61.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLC221216P00062000 | 2022-07-18 10:28AM EDT | 62.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLC221216P00063000 | 2022-07-20 3:44PM EDT | 63.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC221216P00064000 | 2022-06-16 2:04PM EDT | 64.00 | 11.40 | 6.50 | 11.20 | 0.00 | - | 1 | 1 | 56.98% |
| XLC221216P00065000 | 2022-07-07 12:16PM EDT | 65.00 | 8.90 | 6.00 | 8.90 | 0.00 | - | 16 | 11 | 34.56% |
| XLC221216P00066000 | 2022-06-17 10:21AM EDT | 66.00 | 13.00 | 8.50 | 13.50 | 0.00 | - | 1 | 7 | 63.83% |
| XLC221216P00067000 | 2022-06-10 3:31PM EDT | 67.00 | 10.51 | 8.10 | 13.00 | 0.00 | - | - | 1 | 54.91% |
| XLC221216P00070000 | 2022-06-13 9:59AM EDT | 70.00 | 14.77 | 15.00 | 15.80 | 0.00 | - | 20 | 25 | 56.29% |
| XLC221216P00071000 | 2022-05-26 11:11AM EDT | 71.00 | 12.85 | 12.00 | 16.50 | 0.00 | - | - | 1 | 58.91% |
| XLC221216P00073000 | 2022-04-19 11:47AM EDT | 73.00 | 7.90 | 13.00 | 17.80 | 0.00 | - | - | 1 | 56.81% |
| XLC221216P00075000 | 2022-07-05 3:38PM EDT | 75.00 | 19.00 | 14.60 | 19.50 | 0.00 | - | 1 | 0 | 57.54% |
| XLC221216P00076000 | 2022-04-25 1:51PM EDT | 76.00 | 14.90 | 16.20 | 21.00 | 0.00 | - | - | 2 | 63.29% |
| XLC221216P00077000 | 2022-06-03 12:29PM EDT | 77.00 | 17.30 | 19.60 | 24.50 | 0.00 | - | 1 | 0 | 65.25% |
| XLC221216P00078000 | 2022-07-08 12:46PM EDT | 78.00 | 21.60 | 18.50 | 23.50 | 0.00 | - | 4 | 0 | 70.46% |
© 2022 Yahoo. All rights reserved.
