Singapore markets open in 6 hours 6 minutes
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,045.39 +17.58 (+0.44%) Dow
32,816.79 +99.19 (+0.30%) Nasdaq
11,997.22 +70.99 (+0.60%) Bitcoin USD
27,860.83 -445.24 (-1.57%) CMC Crypto 200
607.83 -11.42 (-1.84%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240119C00025000 | 2023-03-17 9:53AM EDT | 25.00 | 30.51 | 32.10 | 32.80 | 0.00 | - | 1 | 11 | 62.55% |
| XLC240119C00030000 | 2022-11-15 4:35PM EDT | 30.00 | 22.14 | 17.00 | 22.00 | 0.00 | - | 4 | 4 | 0.00% |
| XLC240119C00035000 | 2023-02-17 12:15PM EDT | 35.00 | 21.64 | 19.00 | 24.00 | 0.00 | - | 3 | 298 | 58.36% |
| XLC240119C00040000 | 2023-02-17 12:06PM EDT | 40.00 | 17.29 | 15.10 | 19.00 | 0.00 | - | 1 | 89 | 46.48% |
| XLC240119C00042000 | 2023-01-06 3:04PM EDT | 42.00 | 11.70 | 13.40 | 23.40 | 0.00 | - | 1 | 0 | 52.59% |
| XLC240119C00043000 | 2023-03-29 11:19AM EDT | 43.00 | 15.70 | 16.00 | 16.40 | 0.00 | - | 6 | 18 | 42.96% |
| XLC240119C00045000 | 2023-03-13 11:12AM EDT | 45.00 | 10.87 | 14.50 | 14.70 | 0.00 | - | 1 | 195 | 40.64% |
| XLC240119C00046000 | 2023-03-13 12:46PM EDT | 46.00 | 10.40 | 13.70 | 13.90 | 0.00 | - | 237 | 443 | 39.75% |
| XLC240119C00047000 | 2023-03-13 12:57PM EDT | 47.00 | 9.60 | 12.80 | 13.10 | 0.00 | - | 230 | 430 | 38.78% |
| XLC240119C00048000 | 2023-03-13 1:26PM EDT | 48.00 | 8.90 | 11.90 | 12.30 | 0.00 | - | 146 | 267 | 37.76% |
| XLC240119C00049000 | 2023-03-13 2:43PM EDT | 49.00 | 8.40 | 11.20 | 11.50 | 0.00 | - | 204 | 493 | 36.67% |
| XLC240119C00050000 | 2023-03-28 1:06PM EDT | 50.00 | 9.95 | 10.50 | 10.80 | 0.00 | - | 2 | 1,584 | 36.09% |
| XLC240119C00051000 | 2023-03-23 2:40PM EDT | 51.00 | 9.60 | 9.80 | 10.00 | 0.00 | - | 1 | 472 | 34.86% |
| XLC240119C00052000 | 2023-03-13 2:42PM EDT | 52.00 | 6.50 | 9.10 | 9.30 | 0.00 | - | 124 | 638 | 34.12% |
| XLC240119C00053000 | 2023-03-23 12:31PM EDT | 53.00 | 8.70 | 8.40 | 8.60 | 0.00 | - | 2 | 366 | 33.28% |
| XLC240119C00054000 | 2023-02-23 2:05PM EDT | 54.00 | 5.83 | 6.10 | 9.70 | 0.00 | - | 2 | 225 | 41.63% |
| XLC240119C00055000 | 2023-03-24 3:21PM EDT | 55.00 | 7.30 | 7.00 | 7.30 | 0.00 | - | 32 | 1,000 | 31.82% |
| XLC240119C00056000 | 2023-03-24 3:21PM EDT | 56.00 | 6.70 | 6.40 | 6.60 | 0.00 | - | 1 | 109 | 30.70% |
| XLC240119C00057000 | 2023-03-23 3:46PM EDT | 57.00 | 5.60 | 5.80 | 6.00 | 0.00 | - | 2 | 144 | 29.97% |
| XLC240119C00058000 | 2023-03-24 3:14PM EDT | 58.00 | 5.40 | 5.10 | 5.50 | 0.00 | - | 1 | 3,756 | 29.61% |
| XLC240119C00059000 | 2023-03-02 4:23PM EDT | 59.00 | 3.10 | 4.70 | 4.90 | 0.00 | - | 59 | 385 | 28.65% |
| XLC240119C00060000 | 2023-03-30 11:42AM EDT | 60.00 | 4.23 | 4.20 | 4.40 | +0.03 | +0.71% | 2 | 5,044 | 28.05% |
| XLC240119C00065000 | 2023-03-30 10:56AM EDT | 65.00 | 2.25 | 2.10 | 2.25 | +0.25 | +12.50% | 99 | 4,205 | 24.73% |
| XLC240119C00067000 | 2023-02-21 3:03PM EDT | 67.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 10 | 202 | 41.81% |
| XLC240119C00068000 | 2023-03-27 1:31PM EDT | 68.00 | 1.30 | 1.25 | 1.45 | 0.00 | - | 3 | 22 | 23.58% |
| XLC240119C00069000 | 2023-03-21 12:52PM EDT | 69.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 3 | 2,021 | 22.97% |
| XLC240119C00070000 | 2023-03-30 1:18PM EDT | 70.00 | 0.90 | 0.85 | 1.05 | +0.05 | +5.88% | 12 | 329 | 22.90% |
| XLC240119C00071000 | 2023-02-14 11:25AM EDT | 71.00 | 0.70 | 0.50 | 0.85 | 0.00 | - | 38 | 253 | 22.29% |
| XLC240119C00072000 | 2023-03-06 10:40AM EDT | 72.00 | 0.38 | 0.60 | 0.75 | 0.00 | - | 2 | 45 | 22.34% |
| XLC240119C00073000 | 2023-03-23 3:01PM EDT | 73.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 37 | 50 | 21.80% |
| XLC240119C00074000 | 2023-02-08 11:51AM EDT | 74.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 122 | 21 | 20.44% |
| XLC240119C00075000 | 2023-02-14 3:34PM EDT | 75.00 | 0.29 | 0.00 | 0.90 | 0.00 | - | 57 | 580 | 26.22% |
| XLC240119C00076000 | 2023-02-14 11:02AM EDT | 76.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 1 | 77 | 21.92% |
| XLC240119C00077000 | 2023-02-03 10:58AM EDT | 77.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 2 | 9 | 22.66% |
| XLC240119C00078000 | 2023-01-10 11:50AM EDT | 78.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 1 | 3 | 23.37% |
| XLC240119C00079000 | 2022-05-24 3:14PM EDT | 79.00 | 1.45 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 37.85% |
| XLC240119C00080000 | 2023-01-11 1:19PM EDT | 80.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 491 | 23.27% |
| XLC240119C00081000 | 2022-08-31 3:58PM EDT | 81.00 | 0.76 | 0.10 | 1.40 | 0.00 | - | 1 | 6 | 35.16% |
| XLC240119C00082000 | 2022-11-29 12:28PM EDT | 82.00 | 0.21 | 0.00 | 5.00 | 0.00 | - | 22 | 107 | 58.19% |
| XLC240119C00083000 | 2022-03-15 11:10AM EDT | 83.00 | 2.95 | 2.80 | 3.50 | 0.00 | - | 1 | 3 | 50.65% |
| XLC240119C00084000 | 2022-05-05 12:09PM EDT | 84.00 | 1.00 | 0.65 | 1.70 | 0.00 | - | 149 | 103 | 39.76% |
| XLC240119C00085000 | 2022-12-14 10:46AM EDT | 85.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 5 | 96 | 38.57% |
| XLC240119C00086000 | 2023-02-03 10:30AM EDT | 86.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 61.67% |
| XLC240119C00087000 | 2022-04-25 9:30AM EDT | 87.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| XLC240119C00090000 | 2023-02-01 4:50PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 259 | 25.88% |
| XLC240119C00091000 | 2022-12-21 2:49PM EDT | 91.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 57 | 40.06% |
| XLC240119C00092000 | 2022-11-29 12:27PM EDT | 92.00 | 0.11 | 0.00 | 5.00 | 0.00 | - | 10 | 62 | 51.23% |
| XLC240119C00093000 | 2022-11-29 12:33PM EDT | 93.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | 12 | 86 | 51.92% |
| XLC240119C00094000 | 2022-11-29 12:28PM EDT | 94.00 | 0.09 | 0.00 | 2.00 | 0.00 | - | 11 | 56 | 49.00% |
| XLC240119C00095000 | 2023-01-23 10:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 12.50% |
| XLC240119C00100000 | 2023-02-03 4:25PM EDT | 100.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 678 | 26.37% |
| XLC240119C00105000 | 2022-11-29 12:31PM EDT | 105.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | 4 | 38 | 59.34% |
| XLC240119C00110000 | 2022-11-29 12:34PM EDT | 110.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | 2 | 63 | 62.07% |
| XLC240119C00115000 | 2022-11-29 12:33PM EDT | 115.00 | 0.11 | 0.00 | 5.00 | 0.00 | - | 17 | 115 | 64.64% |
| XLC240119C00120000 | 2022-11-28 2:27PM EDT | 120.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 194 | 41.31% |
| XLC240119C00125000 | 2022-04-20 12:02PM EDT | 125.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 54 | 44.34% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240119P00030000 | 2022-10-31 12:28PM EDT | 30.00 | 0.78 | 0.30 | 1.90 | 0.00 | - | 1 | 3 | 57.54% |
| XLC240119P00035000 | 2023-03-24 2:37PM EDT | 35.00 | 0.55 | 0.35 | 0.60 | 0.00 | - | 1 | 167 | 39.06% |
| XLC240119P00040000 | 2023-03-22 11:16AM EDT | 40.00 | 1.01 | 0.80 | 0.95 | 0.00 | - | 2 | 4,951 | 34.45% |
| XLC240119P00041000 | 2023-03-22 1:31PM EDT | 41.00 | 1.04 | 0.90 | 1.05 | 0.00 | - | 1 | 1,264 | 33.69% |
| XLC240119P00042000 | 2023-03-02 2:44PM EDT | 42.00 | 1.32 | 1.00 | 1.15 | 0.00 | - | 3 | 12 | 32.84% |
| XLC240119P00043000 | 2023-02-08 11:30AM EDT | 43.00 | 1.10 | 1.50 | 1.65 | 0.00 | - | 4 | 29 | 35.39% |
| XLC240119P00044000 | 2023-03-15 9:49AM EDT | 44.00 | 2.00 | 1.25 | 1.40 | 0.00 | - | 83 | 256 | 31.35% |
| XLC240119P00045000 | 2023-03-30 10:05AM EDT | 45.00 | 1.41 | 1.40 | 1.55 | -0.24 | -14.55% | 1 | 5,638 | 30.69% |
| XLC240119P00046000 | 2023-03-17 3:18PM EDT | 46.00 | 2.15 | 1.55 | 1.70 | 0.00 | - | 75 | 606 | 29.92% |
| XLC240119P00047000 | 2023-03-15 9:54AM EDT | 47.00 | 2.70 | 1.65 | 1.85 | 0.00 | - | 72 | 2,843 | 29.07% |
| XLC240119P00048000 | 2023-03-30 11:40AM EDT | 48.00 | 1.92 | 1.85 | 2.05 | -0.68 | -26.15% | 1 | 582 | 28.47% |
| XLC240119P00049000 | 2023-03-30 10:53AM EDT | 49.00 | 2.15 | 2.05 | 2.20 | -0.65 | -23.21% | 2 | 701 | 27.43% |
| XLC240119P00050000 | 2023-03-30 10:05AM EDT | 50.00 | 2.32 | 2.25 | 2.45 | -0.43 | -15.64% | 1 | 5,459 | 26.93% |
| XLC240119P00051000 | 2023-03-30 10:53AM EDT | 51.00 | 2.60 | 2.50 | 2.65 | -0.80 | -23.53% | 137 | 956 | 26.01% |
| XLC240119P00052000 | 2023-03-30 10:53AM EDT | 52.00 | 2.85 | 2.75 | 2.95 | -0.35 | -10.94% | 33 | 527 | 25.56% |
| XLC240119P00053000 | 2023-03-17 3:19PM EDT | 53.00 | 4.00 | 3.00 | 3.20 | 0.00 | - | 20 | 808 | 24.71% |
| XLC240119P00054000 | 2023-03-27 11:55AM EDT | 54.00 | 3.70 | 3.30 | 3.50 | 0.00 | - | 3 | 414 | 23.99% |
| XLC240119P00055000 | 2023-03-29 12:49PM EDT | 55.00 | 3.80 | 3.60 | 3.80 | 0.00 | - | 92 | 1,844 | 23.15% |
| XLC240119P00056000 | 2023-03-30 2:16PM EDT | 56.00 | 4.10 | 4.00 | 4.10 | -0.11 | -2.61% | 35 | 333 | 22.16% |
| XLC240119P00057000 | 2023-03-29 3:36PM EDT | 57.00 | 4.50 | 4.40 | 4.50 | 0.00 | - | 23 | 234 | 21.52% |
| XLC240119P00058000 | 2023-03-30 2:16PM EDT | 58.00 | 4.90 | 4.80 | 4.90 | -0.10 | -2.00% | 34 | 3,544 | 20.72% |
| XLC240119P00059000 | 2023-02-16 2:25PM EDT | 59.00 | 5.90 | 5.70 | 7.50 | 0.00 | - | 1 | 235 | 30.54% |
| XLC240119P00060000 | 2023-03-29 10:37AM EDT | 60.00 | 6.05 | 5.70 | 5.80 | 0.00 | - | 1 | 4,367 | 19.04% |
| XLC240119P00065000 | 2023-03-06 12:30PM EDT | 65.00 | 9.90 | 8.80 | 9.10 | 0.00 | - | 207 | 206 | 16.47% |
| XLC240119P00067000 | 2022-11-08 1:06PM EDT | 67.00 | 19.70 | 12.00 | 22.00 | 0.00 | - | 1 | 3 | 50.73% |
| XLC240119P00068000 | 2022-03-07 4:43PM EDT | 68.00 | 9.80 | 6.70 | 9.20 | 0.00 | - | 83 | 113 | 0.00% |
| XLC240119P00069000 | 2022-09-12 12:09PM EDT | 69.00 | 14.10 | 20.60 | 22.30 | 0.00 | - | 1 | 0 | 65.47% |
| XLC240119P00070000 | 2023-02-27 11:36AM EDT | 70.00 | 16.30 | 13.20 | 13.90 | 0.00 | - | 8 | 2 | 20.00% |
| XLC240119P00071000 | 2022-07-14 12:26PM EDT | 71.00 | 17.35 | 10.50 | 15.50 | 0.00 | - | - | 3 | 25.59% |
| XLC240119P00072000 | 2022-06-23 12:22PM EDT | 72.00 | 17.77 | 15.40 | 17.60 | 0.00 | - | 18 | 118 | 33.68% |
| XLC240119P00074000 | 2022-06-22 1:20PM EDT | 74.00 | 19.34 | 17.30 | 18.90 | 0.00 | - | 5 | 5 | 31.24% |
| XLC240119P00075000 | 2023-02-22 12:26PM EDT | 75.00 | 20.80 | 14.00 | 22.80 | 0.00 | - | 1 | 1 | 49.15% |
| XLC240119P00077000 | 2022-04-14 3:19PM EDT | 77.00 | 12.60 | 16.50 | 21.00 | 0.00 | - | 2 | 2 | 26.83% |
| XLC240119P00080000 | 2023-02-15 10:39AM EDT | 80.00 | 24.50 | 24.60 | 25.50 | 0.00 | - | 2 | 0 | 40.60% |
| XLC240119P00082000 | 2022-05-04 12:08PM EDT | 82.00 | 21.93 | 20.00 | 25.00 | 0.00 | - | - | 1 | 0.00% |
| 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 | 26.12% |
| XLC240119P00087000 | 2022-05-12 10:06AM EDT | 87.00 | 30.28 | 28.00 | 33.00 | 0.00 | - | 25 | 40 | 49.50% |
| XLC240119P00088000 | 2022-05-12 10:10AM EDT | 88.00 | 31.25 | 29.00 | 34.00 | 0.00 | - | 15 | 0 | 50.26% |
| XLC240119P00089000 | 2022-03-10 11:33AM EDT | 89.00 | 24.65 | 20.00 | 22.20 | 0.00 | - | 5 | 15 | 0.00% |
| XLC240119P00090000 | 2022-12-21 4:32PM EDT | 90.00 | 42.20 | 34.50 | 39.50 | 0.00 | - | 1 | 0 | 57.93% |
| XLC240119P00092000 | 2022-05-12 10:06AM EDT | 92.00 | 35.23 | 33.00 | 38.00 | 0.00 | - | 25 | 40 | 53.15% |
| XLC240119P00093000 | 2022-05-12 10:10AM EDT | 93.00 | 36.19 | 34.00 | 39.00 | 0.00 | - | 15 | 0 | 53.85% |
| 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 | 48.00% |
| XLC240119P00100000 | 2023-03-21 11:45AM EDT | 100.00 | 44.20 | 41.30 | 45.30 | 0.00 | - | 3 | 0 | 53.38% |
| 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 | 2022-10-26 11:15AM EDT | 120.00 | 68.50 | 67.50 | 72.50 | 0.00 | - | 1 | 0 | 93.70% |
| XLC240119P00125000 | 2022-02-07 10:33AM EDT | 125.00 | 53.76 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.
