Singapore markets open in 4 hours 7 minutes
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,571.96 -22.67 (-0.49%) Dow
36,229.90 -15.60 (-0.04%) Nasdaq
14,190.32 -114.72 (-0.80%) Bitcoin USD
41,788.95 +2,208.07 (+5.58%) CMC Crypto 200
859.31 +0.60 (+0.07%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240119C00025000 | 2023-07-31 8:30AM EST | 25.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XLC240119C00030000 | 2022-11-15 3:35PM EST | 30.00 | 22.14 | 17.00 | 22.00 | 0.00 | - | 4 | 4 | 0.00% |
| XLC240119C00035000 | 2023-10-16 12:28PM EST | 35.00 | 33.30 | 32.70 | 37.30 | 0.00 | - | 1 | 290 | 129.88% |
| XLC240119C00040000 | 2023-11-20 9:42AM EST | 40.00 | 30.25 | 28.80 | 29.80 | 0.00 | - | 1 | 49 | 57.81% |
| XLC240119C00042000 | 2023-01-06 2:04PM EST | 42.00 | 11.70 | 13.40 | 23.40 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240119C00043000 | 2023-12-01 10:05AM EST | 43.00 | 26.60 | 25.70 | 26.50 | 0.00 | - | 2 | 19 | 74.41% |
| XLC240119C00045000 | 2023-10-06 8:56AM EST | 45.00 | 20.91 | 21.00 | 25.00 | 0.00 | - | 13 | 185 | 88.77% |
| XLC240119C00046000 | 2023-03-13 11:46AM EST | 46.00 | 10.40 | 12.60 | 17.30 | 0.00 | - | 237 | 443 | 0.00% |
| XLC240119C00047000 | 2023-08-30 1:25PM EST | 47.00 | 21.40 | 18.70 | 23.60 | 0.00 | - | 213 | 250 | 97.12% |
| XLC240119C00048000 | 2023-08-30 1:15PM EST | 48.00 | 20.50 | 18.00 | 22.90 | 0.00 | - | 134 | 189 | 99.61% |
| XLC240119C00049000 | 2023-08-30 1:22PM EST | 49.00 | 19.54 | 17.00 | 21.70 | 0.00 | - | 208 | 432 | 91.36% |
| XLC240119C00050000 | 2023-12-01 12:59PM EST | 50.00 | 20.06 | 19.10 | 19.60 | 0.00 | - | 18 | 1,292 | 58.30% |
| XLC240119C00051000 | 2023-08-30 1:19PM EST | 51.00 | 17.60 | 14.80 | 19.50 | 0.00 | - | 177 | 424 | 79.44% |
| XLC240119C00052000 | 2023-09-25 2:03PM EST | 52.00 | 14.50 | 12.80 | 14.30 | 0.00 | - | 167 | 636 | 0.00% |
| XLC240119C00053000 | 2023-11-20 10:05AM EST | 53.00 | 17.80 | 16.00 | 16.80 | 0.00 | - | 1 | 318 | 56.01% |
| XLC240119C00054000 | 2023-11-15 2:00PM EST | 54.00 | 16.17 | 15.00 | 15.80 | 0.00 | - | 38 | 267 | 52.93% |
| XLC240119C00055000 | 2023-11-15 2:05PM EST | 55.00 | 15.22 | 14.00 | 14.80 | 0.00 | - | 11 | 988 | 49.95% |
| XLC240119C00056000 | 2023-10-10 1:53PM EST | 56.00 | 13.10 | 10.00 | 14.50 | 0.00 | - | 63 | 147 | 61.40% |
| XLC240119C00057000 | 2023-11-03 11:56AM EST | 57.00 | 11.40 | 10.60 | 15.50 | 0.00 | - | 2 | 232 | 87.82% |
| XLC240119C00058000 | 2023-11-13 1:40PM EST | 58.00 | 11.03 | 11.10 | 11.90 | 0.00 | - | 1 | 3,715 | 43.21% |
| XLC240119C00059000 | 2023-11-16 12:32PM EST | 59.00 | 11.30 | 10.10 | 10.90 | 0.00 | - | 5 | 394 | 40.19% |
| XLC240119C00060000 | 2023-12-01 11:01AM EST | 60.00 | 9.29 | 9.30 | 9.80 | -0.29 | -3.03% | 1 | 4,587 | 35.16% |
| XLC240119C00062000 | 2023-11-27 1:10PM EST | 62.00 | 9.40 | 5.20 | 9.70 | 0.00 | - | - | 1 | 56.30% |
| XLC240119C00065000 | 2023-12-01 2:38PM EST | 65.00 | 5.51 | 4.70 | 5.00 | 0.00 | - | 12 | 8,157 | 23.24% |
| XLC240119C00066000 | 2023-11-29 11:22AM EST | 66.00 | 4.81 | 3.90 | 4.10 | 0.00 | - | - | 1 | 21.19% |
| XLC240119C00067000 | 2023-12-04 11:42AM EST | 67.00 | 3.10 | 3.10 | 3.30 | -0.70 | -18.42% | 1 | 448 | 19.97% |
| XLC240119C00068000 | 2023-12-04 9:33AM EST | 68.00 | 2.30 | 2.40 | 2.55 | -0.43 | -15.75% | 1 | 627 | 18.68% |
| XLC240119C00069000 | 2023-12-01 10:53AM EST | 69.00 | 1.95 | 1.80 | 1.90 | 0.00 | - | 1 | 2,139 | 17.73% |
| XLC240119C00070000 | 2023-12-04 12:48PM EST | 70.00 | 1.35 | 1.25 | 1.35 | -0.40 | -22.86% | 125 | 4,813 | 16.88% |
| XLC240119C00071000 | 2023-12-04 11:14AM EST | 71.00 | 0.80 | 0.85 | 0.95 | -0.20 | -20.00% | 110 | 577 | 16.63% |
| XLC240119C00072000 | 2023-12-04 2:17PM EST | 72.00 | 0.55 | 0.50 | 0.60 | -0.14 | -20.29% | 1 | 1,414 | 15.87% |
| XLC240119C00073000 | 2023-12-01 2:04PM EST | 73.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 21 | 609 | 15.97% |
| XLC240119C00074000 | 2023-11-27 1:34PM EST | 74.00 | 0.56 | 0.15 | 0.25 | 0.00 | - | 2 | 126 | 15.87% |
| XLC240119C00075000 | 2023-11-30 9:32AM EST | 75.00 | 0.21 | 0.10 | 0.15 | 0.00 | - | 1 | 471 | 15.77% |
| XLC240119C00076000 | 2023-11-20 9:51AM EST | 76.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 1 | 52 | 17.73% |
| XLC240119C00077000 | 2023-11-28 10:43AM EST | 77.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 515 | 22.17% |
| XLC240119C00078000 | 2023-11-20 12:35PM EST | 78.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 7,157 | 29.25% |
| XLC240119C00079000 | 2023-07-25 10:55AM EST | 79.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 100 | 104 | 32.28% |
| XLC240119C00080000 | 2023-11-14 3:58PM EST | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 368 | 33.40% |
| XLC240119C00081000 | 2023-07-21 1:11PM EST | 81.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 2 | 5 | 36.33% |
| XLC240119C00082000 | 2023-04-10 8:42AM EST | 82.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | 2 | 107 | 61.21% |
| XLC240119C00083000 | 2022-03-15 10:10AM EST | 83.00 | 2.95 | 2.80 | 3.50 | 0.00 | - | 1 | 3 | 76.20% |
| XLC240119C00084000 | 2023-11-16 9:43AM EST | 84.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 105 | 40.99% |
| XLC240119C00085000 | 2023-08-18 8:45AM EST | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 73 | 32.76% |
| XLC240119C00086000 | 2023-02-03 9:30AM EST | 86.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 75.37% |
| XLC240119C00087000 | 2023-06-26 2:26PM EST | 87.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 77.54% |
| XLC240119C00090000 | 2023-07-24 2:29PM EST | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 266 | 42.04% |
| XLC240119C00091000 | 2022-12-21 1:49PM EST | 91.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 57 | 54.49% |
| XLC240119C00092000 | 2023-11-16 9:43AM EST | 92.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 50.83% |
| XLC240119C00093000 | 2022-11-29 11:33AM EST | 93.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | 12 | 86 | 89.60% |
| XLC240119C00094000 | 2022-11-29 11:28AM EST | 94.00 | 0.09 | 0.00 | 2.00 | 0.00 | - | 11 | 56 | 68.16% |
| XLC240119C00095000 | 2023-01-23 9:30AM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 25.00% |
| XLC240119C00100000 | 2023-05-22 11:16AM EST | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 678 | 44.53% |
| XLC240119C00105000 | 2022-11-29 11:31AM EST | 105.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | 4 | 38 | 109.99% |
| XLC240119C00110000 | 2022-11-29 11:34AM EST | 110.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | 2 | 63 | 117.38% |
| XLC240119C00115000 | 2022-11-29 11:33AM EST | 115.00 | 0.11 | 0.00 | 5.00 | 0.00 | - | 17 | 115 | 124.27% |
| XLC240119C00120000 | 2023-09-21 1:22PM EST | 120.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 197 | 85.25% |
| XLC240119C00125000 | 2022-04-20 11:02AM EST | 125.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 54 | 77.05% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240119P00025000 | 2023-06-01 1:03PM EST | 25.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | - | 1,600 | 259.38% |
| XLC240119P00030000 | 2022-10-31 11:28AM EST | 30.00 | 0.78 | 0.30 | 1.90 | 0.00 | - | 1 | 3 | 172.07% |
| XLC240119P00035000 | 2023-10-25 2:12PM EST | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 104.69% |
| XLC240119P00040000 | 2023-10-05 1:02PM EST | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4,944 | 71.09% |
| XLC240119P00041000 | 2023-06-13 12:26PM EST | 41.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1,264 | 148.88% |
| XLC240119P00042000 | 2023-09-11 8:30AM EST | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| XLC240119P00043000 | 2023-07-13 1:20PM EST | 43.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 23 | 76.56% |
| XLC240119P00044000 | 2023-08-15 10:19AM EST | 44.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 258 | 56.64% |
| XLC240119P00045000 | 2023-10-17 2:32PM EST | 45.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5,304 | 128.91% |
| XLC240119P00046000 | 2023-09-26 8:37AM EST | 46.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 606 | 65.92% |
| XLC240119P00047000 | 2023-10-09 2:40PM EST | 47.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 2,800 | 54.69% |
| XLC240119P00048000 | 2023-10-20 10:41AM EST | 48.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 364 | 406 | 52.05% |
| XLC240119P00049000 | 2023-10-25 8:46AM EST | 49.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| XLC240119P00050000 | 2023-11-15 10:19AM EST | 50.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 5,811 | 53.22% |
| XLC240119P00051000 | 2023-10-23 12:31PM EST | 51.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 60 | 1,337 | 40.04% |
| XLC240119P00052000 | 2023-10-26 2:51PM EST | 52.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 21 | 0 | 50.00% |
| XLC240119P00053000 | 2023-11-01 9:01AM EST | 53.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 272 | 1,516 | 12.50% |
| XLC240119P00054000 | 2023-10-23 10:20AM EST | 54.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 145 | 1,011 | 59.96% |
| XLC240119P00055000 | 2023-11-16 9:50AM EST | 55.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 500 | 2,203 | 49.56% |
| XLC240119P00056000 | 2023-12-01 11:13AM EST | 56.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 397 | 1,005 | 46.58% |
| XLC240119P00057000 | 2023-11-24 9:30AM EST | 57.00 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 1 | 992 | 34.86% |
| XLC240119P00058000 | 2023-11-02 10:51AM EST | 58.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 25 | 4,539 | 38.28% |
| XLC240119P00059000 | 2023-11-08 9:33AM EST | 59.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 10 | 1,203 | 28.03% |
| XLC240119P00060000 | 2023-12-04 9:30AM EST | 60.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 10,113 | 25.64% |
| XLC240119P00062000 | 2023-11-30 3:54PM EST | 62.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 23.68% |
| XLC240119P00063000 | 2023-11-29 11:23AM EST | 63.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 22.22% |
| XLC240119P00064000 | 2023-11-30 3:22PM EST | 64.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | - | 4 | 21.41% |
| XLC240119P00065000 | 2023-12-04 2:35PM EST | 65.00 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 47 | 4,481 | 20.12% |
| XLC240119P00066000 | 2023-11-30 11:29AM EST | 66.00 | 0.51 | 0.55 | 0.65 | 0.00 | - | - | 1 | 19.07% |
| XLC240119P00067000 | 2023-12-01 12:12PM EST | 67.00 | 0.62 | 0.75 | 0.85 | 0.00 | - | 15 | 2,222 | 18.07% |
| XLC240119P00068000 | 2023-12-04 3:23PM EST | 68.00 | 1.09 | 1.05 | 1.15 | +0.23 | +26.74% | 1 | 3,810 | 17.48% |
| XLC240119P00069000 | 2023-12-04 1:28PM EST | 69.00 | 1.50 | 1.40 | 1.50 | +0.30 | +25.00% | 4 | 378 | 16.55% |
| XLC240119P00070000 | 2023-12-04 10:31AM EST | 70.00 | 1.95 | 1.85 | 1.95 | +0.20 | +11.43% | 8 | 456 | 15.72% |
| XLC240119P00071000 | 2023-11-30 10:27AM EST | 71.00 | 2.04 | 2.45 | 2.60 | 0.00 | - | 2 | 9 | 15.92% |
| XLC240119P00072000 | 2023-11-14 1:27PM EST | 72.00 | 3.00 | 3.20 | 3.30 | 0.00 | - | 8 | 8 | 15.70% |
| XLC240119P00074000 | 2023-11-29 11:38AM EST | 74.00 | 4.10 | 4.60 | 5.30 | 0.00 | - | 35 | 26 | 21.24% |
| XLC240119P00075000 | 2023-11-22 10:38AM EST | 75.00 | 3.80 | 5.60 | 8.20 | 0.00 | - | 1 | 5 | 46.68% |
| XLC240119P00077000 | 2022-04-14 2:19PM EST | 77.00 | 12.60 | 16.50 | 21.00 | 0.00 | - | 2 | 2 | 140.75% |
| XLC240119P00080000 | 2023-02-15 9:39AM EST | 80.00 | 24.50 | 24.60 | 25.50 | 0.00 | - | 2 | 0 | 183.44% |
| XLC240119P00082000 | 2022-05-04 11:08AM EST | 82.00 | 21.93 | 20.00 | 25.00 | 0.00 | - | - | 1 | 143.29% |
| XLC240119P00084000 | 2021-11-12 4:09PM EST | 84.00 | 9.00 | 10.50 | 15.50 | 0.00 | - | 9 | 6 | 46.58% |
| XLC240119P00085000 | 2022-04-01 2:29PM EST | 85.00 | 17.03 | 23.50 | 28.50 | 0.00 | - | 5 | 16 | 156.51% |
| XLC240119P00087000 | 2022-05-12 9:06AM EST | 87.00 | 30.28 | 28.00 | 33.00 | 0.00 | - | 25 | 40 | 186.89% |
| XLC240119P00088000 | 2022-05-12 9:10AM EST | 88.00 | 31.25 | 29.00 | 34.00 | 0.00 | - | 15 | 0 | 189.38% |
| XLC240119P00089000 | 2022-03-10 10:33AM EST | 89.00 | 24.65 | 20.00 | 22.20 | 0.00 | - | 5 | 15 | 66.06% |
| XLC240119P00090000 | 2022-12-21 3:32PM EST | 90.00 | 42.20 | 34.50 | 39.50 | 0.00 | - | 1 | 0 | 229.54% |
| XLC240119P00092000 | 2022-05-12 9:06AM EST | 92.00 | 35.23 | 33.00 | 38.00 | 0.00 | - | 25 | 40 | 198.85% |
| XLC240119P00093000 | 2022-05-12 9:10AM EST | 93.00 | 36.19 | 34.00 | 39.00 | 0.00 | - | 15 | 0 | 201.10% |
| XLC240119P00094000 | 2022-03-10 10:33AM EST | 94.00 | 29.24 | 23.50 | 28.50 | 0.00 | - | 5 | 15 | 73.32% |
| XLC240119P00095000 | 2022-04-25 2:45PM EST | 95.00 | 33.47 | 35.00 | 40.00 | 0.00 | - | 7 | 20 | 195.36% |
| XLC240119P00100000 | 2023-03-21 10:45AM EST | 100.00 | 44.20 | 40.10 | 44.50 | 0.00 | - | 3 | 0 | 203.59% |
| 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 | 181.84% |
| 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 | 315.49% |
| XLC240119P00125000 | 2022-02-07 9:33AM EST | 125.00 | 53.76 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.