Singapore markets closed
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,225.26 +15.02 (+0.36%) Dow
33,470.70 +161.19 (+0.48%) Nasdaq
12,856.34 +1.53 (+0.01%) BTC-USD
24,469.37 +504.61 (+2.11%) CMC Crypto 200
577.40 +2.66 (+0.46%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240119C00030000 | 2022-07-22 11:11AM EDT | 30.00 | 28.00 | 28.00 | 33.00 | 0.00 | - | 4 | 4 | 51.70% |
| XLC240119C00035000 | 2022-08-11 10:21AM EDT | 35.00 | 26.80 | 19.00 | 28.30 | +7.80 | +41.05% | 2 | 19 | 61.46% |
| XLC240119C00040000 | 2022-08-01 10:04AM EDT | 40.00 | 19.50 | 19.90 | 22.80 | 0.00 | - | 1 | 96 | 47.79% |
| XLC240119C00045000 | 2022-08-01 9:37AM EDT | 45.00 | 14.80 | 16.30 | 19.50 | 0.00 | - | 10 | 45 | 46.57% |
| XLC240119C00050000 | 2022-08-11 10:46AM EDT | 50.00 | 13.90 | 13.90 | 15.20 | +1.80 | +14.88% | 3 | 1,316 | 39.87% |
| XLC240119C00055000 | 2022-08-05 9:38AM EDT | 55.00 | 9.14 | 10.00 | 12.90 | 0.00 | - | 3 | 46 | 40.60% |
| XLC240119C00060000 | 2022-08-02 1:26PM EDT | 60.00 | 6.00 | 7.10 | 8.70 | 0.00 | - | 40 | 483 | 33.03% |
| XLC240119C00065000 | 2022-08-05 10:07AM EDT | 65.00 | 4.50 | 4.20 | 6.60 | 0.00 | - | 10 | 142 | 31.98% |
| XLC240119C00067000 | 2022-06-30 2:31PM EDT | 67.00 | 2.99 | 1.60 | 3.90 | 0.00 | - | 1 | 21 | 24.39% |
| XLC240119C00068000 | 2022-05-09 10:35AM EDT | 68.00 | 3.90 | 3.90 | 7.30 | 0.00 | - | 7 | 24 | 37.76% |
| XLC240119C00069000 | 2022-04-22 10:21AM EDT | 69.00 | 6.35 | 2.65 | 4.60 | 0.00 | - | 1 | 23 | 28.99% |
| XLC240119C00070000 | 2022-08-10 12:36PM EDT | 70.00 | 3.20 | 1.45 | 4.30 | 0.00 | - | 20 | 227 | 28.82% |
| XLC240119C00071000 | 2022-06-01 1:56PM EDT | 71.00 | 3.50 | 1.15 | 4.00 | 0.00 | - | 3 | 94 | 28.59% |
| XLC240119C00072000 | 2022-04-18 12:40PM EDT | 72.00 | 6.40 | 1.75 | 4.20 | 0.00 | - | 1 | 28 | 30.24% |
| XLC240119C00073000 | 2022-02-15 10:30AM EDT | 73.00 | 7.70 | 5.90 | 7.70 | 0.00 | - | 1 | 4 | 44.01% |
| XLC240119C00074000 | 2022-06-13 10:01AM EDT | 74.00 | 1.82 | 1.05 | 2.25 | 0.00 | - | 1 | 1 | 23.96% |
| XLC240119C00075000 | 2022-07-20 1:11PM EDT | 75.00 | 2.10 | 0.10 | 3.60 | 0.00 | - | 60 | 318 | 30.38% |
| XLC240119C00076000 | 2022-06-21 3:39PM EDT | 76.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 79 | 36.63% |
| XLC240119C00077000 | 2022-04-21 11:58AM EDT | 77.00 | 3.61 | 0.85 | 2.95 | 0.00 | - | 2 | 7 | 29.22% |
| XLC240119C00078000 | 2022-06-21 10:03AM EDT | 78.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 38.18% |
| XLC240119C00079000 | 2022-05-24 3:14PM EDT | 79.00 | 1.45 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 26.33% |
| XLC240119C00080000 | 2022-08-09 3:33PM EDT | 80.00 | 1.20 | 0.20 | 2.50 | 0.00 | - | 95 | 671 | 29.33% |
| XLC240119C00081000 | 2022-08-09 1:44PM EDT | 81.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 40.38% |
| XLC240119C00082000 | 2022-06-01 2:21PM EDT | 82.00 | 1.33 | 0.00 | 1.50 | 0.00 | - | 5 | 127 | 25.65% |
| XLC240119C00083000 | 2022-03-15 11:10AM EDT | 83.00 | 2.95 | 2.80 | 3.50 | 0.00 | - | 1 | 3 | 35.68% |
| XLC240119C00084000 | 2022-05-05 12:09PM EDT | 84.00 | 1.00 | 0.65 | 1.70 | 0.00 | - | 149 | 103 | 27.89% |
| XLC240119C00085000 | 2022-07-20 11:34AM EDT | 85.00 | 0.80 | 0.15 | 2.00 | 0.00 | - | 10 | 102 | 30.03% |
| XLC240119C00086000 | 2022-03-11 4:58PM EDT | 86.00 | 2.52 | 2.00 | 3.90 | 0.00 | - | 2 | 6 | 39.27% |
| XLC240119C00087000 | 2022-04-25 9:30AM EDT | 87.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| XLC240119C00090000 | 2022-08-05 1:01PM EDT | 90.00 | 0.35 | 0.25 | 1.00 | 0.00 | - | 10 | 268 | 26.82% |
| XLC240119C00091000 | 2022-02-24 11:01AM EDT | 91.00 | 1.58 | 1.05 | 2.95 | 0.00 | - | 6 | 56 | 38.00% |
| XLC240119C00092000 | 2022-02-17 3:09PM EDT | 92.00 | 1.71 | 0.00 | 5.00 | 0.00 | - | 16 | 76 | 47.36% |
| XLC240119C00093000 | 2022-02-17 3:39PM EDT | 93.00 | 1.57 | 0.50 | 3.00 | 0.00 | - | 12 | 150 | 39.31% |
| XLC240119C00094000 | 2022-06-22 3:47PM EDT | 94.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 73 | 26.73% |
| XLC240119C00095000 | 2022-07-01 12:02PM EDT | 95.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 12 | 62 | 49.03% |
| XLC240119C00100000 | 2022-07-21 3:51PM EDT | 100.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 2 | 716 | 26.81% |
| XLC240119C00105000 | 2022-03-29 10:02AM EDT | 105.00 | 1.18 | 0.00 | 5.00 | 0.00 | - | 1 | 51 | 54.05% |
| XLC240119C00110000 | 2022-03-29 10:03AM EDT | 110.00 | 1.53 | 0.00 | 3.00 | 0.00 | - | 1 | 64 | 47.19% |
| XLC240119C00115000 | 2022-06-17 9:46AM EDT | 115.00 | 0.24 | 0.00 | 5.00 | 0.00 | - | 1 | 161 | 58.39% |
| XLC240119C00120000 | 2022-08-09 10:44AM EDT | 120.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 186 | 29.74% |
| XLC240119C00125000 | 2022-04-20 12:02PM EDT | 125.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 54 | 31.96% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240119P00030000 | 2022-07-05 3:50PM EDT | 30.00 | 0.64 | 0.15 | 0.90 | 0.00 | - | 1 | 3 | 42.19% |
| XLC240119P00035000 | 2022-07-28 10:57AM EDT | 35.00 | 0.95 | 0.55 | 1.15 | 0.00 | - | 1 | 25 | 36.55% |
| XLC240119P00040000 | 2022-08-03 2:18PM EDT | 40.00 | 1.50 | 0.00 | 3.30 | 0.00 | - | 1,500 | 1,904 | 43.21% |
| XLC240119P00045000 | 2022-08-03 2:18PM EDT | 45.00 | 2.30 | 0.15 | 4.70 | 0.00 | - | 1,500 | 1,840 | 41.33% |
| XLC240119P00050000 | 2022-08-05 1:24PM EDT | 50.00 | 3.50 | 2.40 | 4.90 | 0.00 | - | 600 | 3,371 | 33.13% |
| XLC240119P00055000 | 2022-07-29 3:28PM EDT | 55.00 | 5.20 | 3.70 | 6.80 | 0.00 | - | 7 | 1,303 | 31.48% |
| XLC240119P00060000 | 2022-07-26 12:01PM EDT | 60.00 | 8.72 | 5.90 | 6.50 | 0.00 | - | 2 | 1,813 | 20.55% |
| XLC240119P00065000 | 2022-06-16 10:48AM EDT | 65.00 | 13.72 | 9.00 | 14.00 | 0.00 | - | 3 | 43 | 35.91% |
| XLC240119P00067000 | 2022-03-07 4:39PM EDT | 67.00 | 9.30 | 6.30 | 8.80 | 0.00 | - | 55 | 183 | 9.93% |
| XLC240119P00068000 | 2022-03-07 4:43PM EDT | 68.00 | 9.80 | 6.70 | 9.20 | 0.00 | - | 83 | 113 | 0.00% |
| XLC240119P00069000 | 2022-05-26 9:30AM EDT | 69.00 | 12.78 | 12.50 | 15.00 | 0.00 | - | 1 | 2 | 29.37% |
| XLC240119P00070000 | 2022-06-27 12:45PM EDT | 70.00 | 14.50 | 12.00 | 17.00 | 0.00 | - | 6 | 39 | 34.01% |
| XLC240119P00071000 | 2022-07-14 12:26PM EDT | 71.00 | 17.35 | 11.30 | 14.70 | 0.00 | - | - | 3 | 22.24% |
| XLC240119P00072000 | 2022-06-23 12:22PM EDT | 72.00 | 17.77 | 15.40 | 17.60 | 0.00 | - | 18 | 118 | 30.64% |
| XLC240119P00074000 | 2022-06-22 1:20PM EDT | 74.00 | 19.34 | 17.30 | 18.90 | 0.00 | - | 5 | 5 | 29.61% |
| XLC240119P00075000 | 2022-06-22 3:00PM EDT | 75.00 | 20.30 | 16.50 | 21.50 | 0.00 | - | 25 | 34 | 36.60% |
| XLC240119P00077000 | 2022-04-14 3:19PM EDT | 77.00 | 12.60 | 16.50 | 21.00 | 0.00 | - | 2 | 2 | 28.17% |
| XLC240119P00080000 | 2022-05-26 2:53PM EDT | 80.00 | 21.40 | 20.50 | 25.50 | 0.00 | - | 1 | 1 | 36.55% |
| XLC240119P00082000 | 2022-05-04 12:08PM EDT | 82.00 | 21.93 | 20.00 | 25.00 | 0.00 | - | - | 1 | 26.75% |
| XLC240119P00084000 | 2021-11-12 5:09PM EDT | 84.00 | 9.00 | 10.50 | 15.50 | 0.00 | - | 9 | 6 | 0.00% |
| XLC240119P00085000 | 2022-04-01 3:29PM EDT | 85.00 | 17.03 | 23.50 | 28.50 | 0.00 | - | 5 | 16 | 31.07% |
| XLC240119P00087000 | 2022-05-12 10:06AM EDT | 87.00 | 30.28 | 28.00 | 33.00 | 0.00 | - | 25 | 40 | 43.20% |
| XLC240119P00088000 | 2022-05-12 10:10AM EDT | 88.00 | 31.25 | 29.00 | 34.00 | 0.00 | - | 15 | 0 | 43.82% |
| XLC240119P00089000 | 2022-03-10 11:33AM EDT | 89.00 | 24.65 | 20.00 | 22.20 | 0.00 | - | 5 | 15 | 0.00% |
| XLC240119P00090000 | 2022-04-25 3:45PM EDT | 90.00 | 28.48 | 30.00 | 35.00 | 0.00 | - | 69 | 32 | 40.83% |
| XLC240119P00092000 | 2022-05-12 10:06AM EDT | 92.00 | 35.23 | 33.00 | 38.00 | 0.00 | - | 25 | 40 | 46.17% |
| XLC240119P00093000 | 2022-05-12 10:10AM EDT | 93.00 | 36.19 | 34.00 | 39.00 | 0.00 | - | 15 | 0 | 46.74% |
| XLC240119P00094000 | 2022-03-10 11:33AM EDT | 94.00 | 29.24 | 23.50 | 28.50 | 0.00 | - | 5 | 15 | 0.00% |
| XLC240119P00095000 | 2022-04-25 3:45PM EDT | 95.00 | 33.47 | 35.00 | 40.00 | 0.00 | - | 7 | 20 | 43.57% |
| XLC240119P00100000 | 2022-03-23 9:43AM EDT | 100.00 | 31.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLC240119P00105000 | 2022-03-23 9:43AM EDT | 105.00 | 36.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLC240119P00110000 | 2022-03-24 9:31AM EDT | 110.00 | 44.49 | 46.00 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240119P00115000 | 2022-02-07 10:34AM EDT | 115.00 | 43.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLC240119P00120000 | 2022-02-07 10:33AM EDT | 120.00 | 48.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240119P00125000 | 2022-02-07 10:33AM EDT | 125.00 | 53.76 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
