Singapore markets close in 5 hours 17 minutes
Straits Times Index
3,306.46 +13.77 (+0.42%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,151.25 +388.22 (+2.19%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,507.99 -2,578.10 (-4.29%) CMC Crypto 200
1,262.15 -76.92 (-5.74%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240503C00070000 | 2024-04-26 10:40AM EDT | 70.00 | 9.80 | 6.20 | 11.10 | 0.00 | - | 1 | 1 | 87.11% |
| XLC240503C00072000 | 2024-04-18 11:19AM EDT | 72.00 | 9.40 | 4.40 | 9.00 | 0.00 | - | 45 | 90 | 77.54% |
| XLC240503C00074000 | 2024-04-29 12:09PM EDT | 74.00 | 5.60 | 2.30 | 7.00 | 0.00 | - | 1 | 1 | 51.17% |
| XLC240503C00075000 | 2024-04-17 9:58AM EDT | 75.00 | 5.19 | 1.55 | 5.80 | 0.00 | - | 1 | 2 | 165.04% |
| XLC240503C00076000 | 2024-04-17 1:15PM EDT | 76.00 | 4.50 | 0.50 | 4.80 | 0.00 | - | 1 | 1 | 146.97% |
| XLC240503C00077500 | 2024-04-26 2:32PM EDT | 77.50 | 2.58 | 0.60 | 4.80 | 0.00 | - | 21 | 16 | 91.85% |
| XLC240503C00078000 | 2024-05-01 1:09PM EDT | 78.00 | 1.00 | 0.10 | 4.90 | -1.39 | -58.16% | 2 | 19 | 95.12% |
| XLC240503C00078500 | 2024-05-01 2:03PM EDT | 78.50 | 0.96 | 0.05 | 4.70 | +0.38 | +65.52% | 27 | 4 | 100.68% |
| XLC240503C00079000 | 2024-04-30 12:29PM EDT | 79.00 | 0.70 | 0.10 | 2.50 | +0.21 | +42.86% | 10 | 46 | 64.50% |
| XLC240503C00079500 | 2024-05-01 2:50PM EDT | 79.50 | 0.63 | 0.00 | 4.80 | +0.33 | +110.00% | 50 | 91 | 121.58% |
| XLC240503C00080000 | 2024-05-01 3:01PM EDT | 80.00 | 0.43 | 0.00 | 1.40 | +0.33 | +330.00% | 26 | 476 | 54.98% |
| XLC240503C00080500 | 2024-05-01 2:00PM EDT | 80.50 | 0.10 | 0.05 | 4.80 | +0.05 | +100.00% | 2 | 520 | 140.43% |
| XLC240503C00081000 | 2024-04-30 3:32PM EDT | 81.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 5,069 | 40.82% |
| XLC240503C00081500 | 2024-04-29 3:44PM EDT | 81.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 28 | 155.66% |
| XLC240503C00082000 | 2024-04-29 3:12PM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 532 | 35.94% |
| XLC240503C00082500 | 2024-04-29 10:10AM EDT | 82.50 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 171.00% |
| XLC240503C00083000 | 2024-04-30 10:34AM EDT | 83.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 3 | 7,542 | 178.32% |
| XLC240503C00083500 | 2024-04-17 3:59PM EDT | 83.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 185.45% |
| XLC240503C00084000 | 2024-04-25 9:40AM EDT | 84.00 | 0.32 | 0.00 | 2.00 | 0.00 | - | 6 | 8 | 123.05% |
| XLC240503C00084500 | 2024-04-22 2:52PM EDT | 84.50 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 199.12% |
| XLC240503C00085000 | 2024-04-19 3:54PM EDT | 85.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 5,000 | 38 | 52.34% |
| XLC240503C00085500 | 2024-04-24 10:12AM EDT | 85.50 | 0.07 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 113.97% |
| XLC240503C00086000 | 2024-04-24 4:05PM EDT | 86.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 218.65% |
| XLC240503C00086500 | 2024-04-05 3:33PM EDT | 86.50 | 0.52 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 195.02% |
| XLC240503C00087000 | 2024-04-15 12:36PM EDT | 87.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 6 | 11 | 159.57% |
| XLC240503C00088000 | 2024-04-09 10:42AM EDT | 88.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 10 | 0 | 243.07% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240503P00060000 | 2024-04-24 4:09PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 154.69% |
| XLC240503P00072000 | 2024-04-25 10:01AM EDT | 72.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 10 | 226.17% |
| XLC240503P00074000 | 2024-04-24 3:41PM EDT | 74.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 191.41% |
| XLC240503P00075000 | 2024-04-29 9:45AM EDT | 75.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 173.63% |
| XLC240503P00075500 | 2024-04-26 3:10PM EDT | 75.50 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 22 | 164.55% |
| XLC240503P00076000 | 2024-05-01 11:06AM EDT | 76.00 | 0.05 | 0.00 | 4.80 | -0.05 | -50.00% | 1 | 7 | 155.27% |
| XLC240503P00076500 | 2024-04-30 3:55PM EDT | 76.50 | 0.17 | 0.00 | 3.20 | 0.00 | - | 2 | 36 | 109.38% |
| XLC240503P00077000 | 2024-05-01 2:55PM EDT | 77.00 | 0.07 | 0.05 | 0.70 | -0.08 | -53.33% | 1 | 86 | 58.59% |
| XLC240503P00077500 | 2024-04-30 2:39PM EDT | 77.50 | 0.32 | 0.00 | 1.20 | 0.00 | - | 7 | 19 | 73.14% |
| XLC240503P00078000 | 2024-04-30 3:51PM EDT | 78.00 | 0.09 | 0.00 | 1.50 | -0.51 | -85.00% | 5 | 428 | 76.76% |
| XLC240503P00078500 | 2024-05-01 1:50PM EDT | 78.50 | 0.57 | 0.00 | 4.80 | -0.42 | -42.42% | 1 | 3,261 | 105.18% |
| XLC240503P00079000 | 2024-05-01 3:39PM EDT | 79.00 | 0.50 | 0.15 | 1.80 | -0.34 | -40.48% | 15 | 40 | 67.97% |
| XLC240503P00079500 | 2024-05-01 2:50PM EDT | 79.50 | 0.55 | 0.05 | 2.15 | -0.25 | -31.25% | 50 | 125 | 70.70% |
| XLC240503P00080000 | 2024-05-01 3:01PM EDT | 80.00 | 0.65 | 0.20 | 4.80 | -1.22 | -65.24% | 25 | 2,887 | 72.46% |
| XLC240503P00080500 | 2024-04-26 3:05PM EDT | 80.50 | 0.99 | 0.55 | 3.90 | +0.05 | +5.32% | 5 | 20 | 120.80% |
| XLC240503P00081000 | 2024-04-30 12:47PM EDT | 81.00 | 2.90 | 0.45 | 4.50 | 0.00 | - | 2 | 2 | 133.45% |
| XLC240503P00081500 | 2024-04-25 10:30AM EDT | 81.50 | 4.00 | 0.90 | 5.00 | 0.00 | - | 1 | 430 | 141.31% |
| XLC240503P00082000 | 2024-04-23 10:32AM EDT | 82.00 | 1.78 | 1.00 | 5.00 | 0.00 | - | 2 | 85 | 125.88% |
| XLC240503P00082500 | 2024-04-19 2:15PM EDT | 82.50 | 3.26 | 1.40 | 6.30 | 0.00 | - | 1 | 0 | 170.02% |
| XLC240503P00083000 | 2024-04-09 1:30PM EDT | 83.00 | 1.74 | 2.00 | 6.50 | 0.00 | - | - | 0 | 163.48% |
| XLC240503P00083500 | 2024-05-01 3:52PM EDT | 83.50 | 3.30 | 2.50 | 7.00 | -0.90 | -21.43% | 3 | 1 | 170.51% |
© 2024 Yahoo. All rights reserved.