Singapore markets close in 7 hours 36 minutes
Straits Times Index
3,246.57 +6.51 (+0.20%) Nikkei
27,991.44 -171.39 (-0.61%) Hang Seng
17,297.94 -275.64 (-1.57%) FTSE 100
7,474.02 -12.65 (-0.17%) BTC-USD
16,178.75 -116.17 (-0.71%) CMC Crypto 200
379.41 -0.88 (-0.23%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240119C00025000 | 2022-11-11 12:20PM EST | 25.00 | 25.51 | 23.00 | 28.00 | 0.00 | - | 1 | 10 | 53.22% |
| XLC240119C00030000 | 2022-11-15 3:35PM EST | 30.00 | 22.14 | 18.50 | 23.50 | 0.00 | - | 4 | 4 | 69.26% |
| XLC240119C00035000 | 2022-11-14 10:02AM EST | 35.00 | 17.00 | 14.50 | 19.50 | 0.00 | - | 1 | 295 | 61.74% |
| XLC240119C00040000 | 2022-11-23 11:07AM EST | 40.00 | 13.50 | 10.50 | 15.50 | 0.00 | - | 1 | 87 | 53.98% |
| XLC240119C00045000 | 2022-11-18 2:04PM EST | 45.00 | 9.65 | 7.00 | 12.00 | 0.00 | - | 1 | 196 | 48.46% |
| XLC240119C00050000 | 2022-11-28 2:45PM EST | 50.00 | 6.42 | 4.00 | 8.90 | -0.67 | -9.45% | 14 | 1,330 | 43.79% |
| XLC240119C00052000 | 2022-11-18 10:54AM EST | 52.00 | 5.70 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 43.13% |
| XLC240119C00055000 | 2022-11-28 2:54PM EST | 55.00 | 3.94 | 1.50 | 6.50 | +0.04 | +1.03% | 21 | 852 | 40.89% |
| XLC240119C00060000 | 2022-11-28 2:43PM EST | 60.00 | 2.30 | 2.15 | 3.20 | -0.30 | -11.54% | 43 | 4,354 | 31.58% |
| XLC240119C00065000 | 2022-11-28 2:35PM EST | 65.00 | 1.21 | 0.00 | 3.50 | -0.19 | -13.57% | 12 | 197 | 38.59% |
| XLC240119C00067000 | 2022-11-28 2:36PM EST | 67.00 | 0.97 | 0.00 | 5.00 | -1.68 | -63.40% | 16 | 23 | 48.29% |
| XLC240119C00068000 | 2022-11-28 2:30PM EST | 68.00 | 0.87 | 0.00 | 5.00 | -1.63 | -65.20% | 17 | 24 | 49.28% |
| XLC240119C00069000 | 2022-11-28 2:30PM EST | 69.00 | 0.66 | 0.00 | 5.00 | -2.44 | -78.71% | 16 | 22 | 50.23% |
| XLC240119C00070000 | 2022-11-28 2:52PM EST | 70.00 | 0.68 | 0.05 | 1.95 | -0.32 | -32.00% | 90 | 254 | 34.29% |
| XLC240119C00071000 | 2022-11-28 2:26PM EST | 71.00 | 0.59 | 0.00 | 5.00 | -2.91 | -83.14% | 35 | 94 | 52.07% |
| XLC240119C00072000 | 2022-10-24 9:25AM EST | 72.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 6.25% |
| XLC240119C00073000 | 2022-10-12 2:29PM EST | 73.00 | 0.53 | 0.00 | 10.00 | 0.00 | - | 1 | 4 | 53.82% |
| XLC240119C00074000 | 2022-06-13 9:01AM EST | 74.00 | 1.82 | 1.05 | 2.25 | 0.00 | - | 1 | 1 | 39.34% |
| XLC240119C00075000 | 2022-11-28 2:17PM EST | 75.00 | 0.52 | 0.30 | 5.00 | +0.02 | +4.00% | 10 | 460 | 55.49% |
| XLC240119C00076000 | 2022-06-21 2:39PM EST | 76.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 79 | 56.30% |
| XLC240119C00077000 | 2022-04-21 10:58AM EST | 77.00 | 3.61 | 0.85 | 2.95 | 0.00 | - | 2 | 7 | 45.85% |
| XLC240119C00078000 | 2022-06-21 9:03AM EST | 78.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 57.87% |
| XLC240119C00079000 | 2022-05-24 2:14PM EST | 79.00 | 1.45 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 41.28% |
| XLC240119C00080000 | 2022-11-28 2:45PM EST | 80.00 | 0.25 | 0.05 | 0.40 | +0.05 | +25.00% | 28 | 509 | 27.69% |
| XLC240119C00081000 | 2022-08-31 2:58PM EST | 81.00 | 0.76 | 0.10 | 1.40 | 0.00 | - | 1 | 6 | 38.22% |
| XLC240119C00082000 | 2022-11-28 2:52PM EST | 82.00 | 0.21 | 0.00 | 5.00 | -0.39 | -65.00% | 98 | 127 | 60.82% |
| XLC240119C00083000 | 2022-03-15 10:10AM EST | 83.00 | 2.95 | 2.80 | 3.50 | 0.00 | - | 1 | 3 | 51.22% |
| XLC240119C00084000 | 2022-05-05 11:09AM EST | 84.00 | 1.00 | 0.65 | 1.70 | 0.00 | - | 149 | 103 | 42.35% |
| XLC240119C00085000 | 2022-11-28 2:54PM EST | 85.00 | 0.15 | 0.00 | 5.00 | +0.10 | +200.00% | 34 | 106 | 62.89% |
| XLC240119C00086000 | 2022-11-28 2:40PM EST | 86.00 | 0.14 | 2.00 | 5.00 | -2.38 | -94.44% | 6 | 6 | 55.23% |
| XLC240119C00087000 | 2022-04-25 8:30AM EST | 87.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| XLC240119C00090000 | 2022-11-28 2:37PM EST | 90.00 | 0.13 | 0.00 | 5.00 | +0.08 | +160.00% | 8 | 256 | 51.44% |
| XLC240119C00091000 | 2022-11-28 2:36PM EST | 91.00 | 0.12 | 0.00 | 5.00 | -0.26 | -68.42% | 44 | 57 | 52.01% |
| XLC240119C00092000 | 2022-11-28 2:30PM EST | 92.00 | 0.12 | 0.00 | 5.00 | -1.59 | -92.98% | 66 | 76 | 52.56% |
| XLC240119C00093000 | 2022-11-28 2:26PM EST | 93.00 | 0.12 | 0.50 | 5.00 | -1.45 | -92.36% | 138 | 150 | 54.76% |
| XLC240119C00094000 | 2022-11-28 2:52PM EST | 94.00 | 0.08 | 0.00 | 5.00 | +0.03 | +60.00% | 49 | 69 | 53.65% |
| XLC240119C00095000 | 2022-11-28 2:40PM EST | 95.00 | 0.08 | 0.00 | 5.00 | -0.02 | -20.00% | 10 | 62 | 54.19% |
| XLC240119C00100000 | 2022-11-28 2:39PM EST | 100.00 | 0.13 | 0.00 | 5.00 | +0.08 | +160.00% | 10 | 680 | 56.73% |
| XLC240119C00105000 | 2022-11-28 2:45PM EST | 105.00 | 0.13 | 0.00 | 5.00 | -0.02 | -13.33% | 9 | 50 | 59.08% |
| XLC240119C00110000 | 2022-11-28 2:54PM EST | 110.00 | 0.08 | 0.00 | 5.00 | -1.52 | -95.00% | 7 | 64 | 61.30% |
| XLC240119C00115000 | 2022-11-28 2:54PM EST | 115.00 | 0.08 | 0.00 | 5.00 | -0.07 | -46.67% | 130 | 161 | 63.39% |
| XLC240119C00120000 | 2022-11-28 1:27PM EST | 120.00 | 0.08 | 0.00 | 3.00 | -0.02 | -20.00% | 1 | 195 | 57.30% |
| XLC240119C00125000 | 2022-04-20 11:02AM EST | 125.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 54 | 43.36% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240119P00030000 | 2022-10-31 11:28AM EST | 30.00 | 0.78 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 55.63% |
| XLC240119P00035000 | 2022-11-16 12:45PM EST | 35.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | 2 | 160 | 61.08% |
| XLC240119P00040000 | 2022-11-28 11:56AM EST | 40.00 | 2.00 | 0.00 | 5.00 | -0.05 | -2.44% | 10 | 2,631 | 47.51% |
| XLC240119P00045000 | 2022-11-14 3:52PM EST | 45.00 | 3.12 | 3.10 | 6.50 | 0.00 | - | 1 | 5,524 | 42.74% |
| XLC240119P00050000 | 2022-11-25 11:54AM EST | 50.00 | 4.70 | 2.50 | 7.50 | 0.00 | - | 1 | 4,436 | 34.16% |
| XLC240119P00055000 | 2022-11-07 3:48PM EST | 55.00 | 9.70 | 5.00 | 10.00 | 0.00 | - | 12 | 1,332 | 30.91% |
| XLC240119P00060000 | 2022-11-03 8:53AM EST | 60.00 | 14.12 | 8.50 | 13.50 | 0.00 | - | 1 | 3,774 | 30.05% |
| XLC240119P00065000 | 2022-08-30 2:45PM EST | 65.00 | 12.06 | 16.10 | 17.90 | 0.00 | - | 3 | 45 | 32.03% |
| XLC240119P00067000 | 2022-11-08 12:06PM EST | 67.00 | 19.70 | 15.00 | 20.00 | 0.00 | - | 1 | 3 | 34.49% |
| XLC240119P00068000 | 2022-03-07 3:43PM EST | 68.00 | 9.80 | 6.70 | 9.20 | 0.00 | - | 83 | 113 | 0.00% |
| XLC240119P00069000 | 2022-09-12 11:09AM EST | 69.00 | 14.10 | 20.60 | 22.30 | 0.00 | - | 1 | 0 | 38.01% |
| XLC240119P00070000 | 2022-10-26 1:31PM EST | 70.00 | 19.53 | 17.50 | 22.50 | 0.00 | - | 2 | 0 | 34.02% |
| XLC240119P00071000 | 2022-07-14 11:26AM EST | 71.00 | 17.35 | 10.50 | 15.50 | 0.00 | - | - | 3 | 0.00% |
| XLC240119P00072000 | 2022-06-23 11:22AM EST | 72.00 | 17.77 | 15.40 | 17.60 | 0.00 | - | 18 | 118 | 0.00% |
| XLC240119P00074000 | 2022-06-22 12:20PM EST | 74.00 | 19.34 | 17.30 | 18.90 | 0.00 | - | 5 | 5 | 0.00% |
| XLC240119P00075000 | 2022-09-21 11:53AM EST | 75.00 | 24.20 | 23.60 | 28.00 | 0.00 | - | 3 | 0 | 41.09% |
| XLC240119P00077000 | 2022-04-14 2:19PM EST | 77.00 | 12.60 | 16.50 | 21.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLC240119P00080000 | 2022-10-26 1:31PM EST | 80.00 | 29.48 | 27.60 | 32.50 | 0.00 | - | 2 | 0 | 41.33% |
| XLC240119P00082000 | 2022-05-04 11:08AM EST | 82.00 | 21.93 | 20.00 | 25.00 | 0.00 | - | - | 1 | 0.00% |
| XLC240119P00084000 | 2021-11-12 4:09PM EST | 84.00 | 9.00 | 10.50 | 15.50 | 0.00 | - | 9 | 6 | 0.00% |
| XLC240119P00085000 | 2022-04-01 2:29PM EST | 85.00 | 17.03 | 23.50 | 28.50 | 0.00 | - | 5 | 16 | 0.00% |
| XLC240119P00087000 | 2022-05-12 9:06AM EST | 87.00 | 30.28 | 28.00 | 33.00 | 0.00 | - | 25 | 40 | 0.00% |
| XLC240119P00088000 | 2022-05-12 9:10AM EST | 88.00 | 31.25 | 29.00 | 34.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLC240119P00089000 | 2022-03-10 10:33AM EST | 89.00 | 24.65 | 20.00 | 22.20 | 0.00 | - | 5 | 15 | 0.00% |
| XLC240119P00090000 | 2022-08-22 8:30AM EST | 90.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240119P00092000 | 2022-05-12 9:06AM EST | 92.00 | 35.23 | 33.00 | 38.00 | 0.00 | - | 25 | 40 | 0.00% |
| XLC240119P00093000 | 2022-05-12 9:10AM EST | 93.00 | 36.19 | 34.00 | 39.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLC240119P00094000 | 2022-03-10 10:33AM EST | 94.00 | 29.24 | 23.50 | 28.50 | 0.00 | - | 5 | 15 | 0.00% |
| XLC240119P00095000 | 2022-04-25 2:45PM EST | 95.00 | 33.47 | 35.00 | 40.00 | 0.00 | - | 7 | 20 | 0.00% |
| XLC240119P00100000 | 2022-03-23 8:43AM EST | 100.00 | 31.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLC240119P00105000 | 2022-03-23 8:43AM EST | 105.00 | 36.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLC240119P00110000 | 2022-03-24 8:31AM EST | 110.00 | 44.49 | 46.00 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240119P00115000 | 2022-02-07 9:34AM EST | 115.00 | 43.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLC240119P00120000 | 2022-10-26 10:15AM EST | 120.00 | 68.50 | 67.50 | 72.50 | 0.00 | - | 1 | 0 | 60.86% |
| XLC240119P00125000 | 2022-02-07 9:33AM EST | 125.00 | 53.76 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
