Singapore markets close in 6 hours 47 minutes
Straits Times Index
3,301.93 +9.24 (+0.28%) Nikkei
38,184.03 -90.02 (-0.24%) Hang Seng
17,881.80 +118.77 (+0.67%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,348.55 -2,313.04 (-3.88%) CMC Crypto 200
1,255.17 -83.89 (-6.26%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240510C00074000 | 2024-04-22 10:16AM EDT | 74.00 | 5.90 | 3.80 | 6.90 | 0.00 | - | - | 15 | 50.15% |
| XLC240510C00075000 | 2024-04-22 10:16AM EDT | 75.00 | 5.00 | 2.20 | 6.30 | 0.00 | - | - | 10 | 88.92% |
| XLC240510C00076000 | 2024-04-16 10:26AM EDT | 76.00 | 5.00 | 1.40 | 5.00 | 0.00 | - | - | 13 | 73.63% |
| XLC240510C00076500 | 2024-04-26 1:43PM EDT | 76.50 | 4.00 | 0.25 | 5.00 | 0.00 | - | 1 | 2 | 79.74% |
| XLC240510C00077500 | 2024-05-01 2:41PM EDT | 77.50 | 2.30 | 0.65 | 2.80 | -0.25 | -9.80% | 2 | 10 | 45.39% |
| XLC240510C00078000 | 2024-04-30 11:44AM EDT | 78.00 | 1.43 | 0.30 | 3.90 | 0.00 | - | 1 | 4 | 73.49% |
| XLC240510C00078500 | 2024-04-30 1:26PM EDT | 78.50 | 0.95 | 0.25 | 3.30 | 0.00 | - | 6 | 13 | 66.28% |
| XLC240510C00079000 | 2024-05-01 2:26PM EDT | 79.00 | 1.05 | 0.10 | 5.00 | +0.15 | +16.67% | 2 | 16 | 55.81% |
| XLC240510C00079500 | 2024-04-29 12:37PM EDT | 79.50 | 1.04 | 0.20 | 2.65 | 0.00 | - | 2 | 52 | 62.40% |
| XLC240510C00080000 | 2024-05-01 12:46PM EDT | 80.00 | 0.49 | 0.00 | 4.80 | +0.04 | +8.89% | 2 | 19 | 61.57% |
| XLC240510C00080500 | 2024-05-01 2:44PM EDT | 80.50 | 0.50 | 0.00 | 4.80 | -0.28 | -35.90% | 2 | 112 | 65.67% |
| XLC240510C00081000 | 2024-05-01 10:00AM EDT | 81.00 | 0.15 | 0.00 | 4.80 | -0.02 | -11.76% | 4 | 77 | 69.58% |
| XLC240510C00081500 | 2024-04-29 12:21PM EDT | 81.50 | 0.05 | 0.00 | 0.20 | -0.20 | -80.00% | 10 | 56 | 21.78% |
| XLC240510C00082000 | 2024-04-30 9:32AM EDT | 82.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 9 | 20 | 77.05% |
| XLC240510C00082500 | 2024-04-15 2:33PM EDT | 82.50 | 1.00 | 0.00 | 4.80 | 0.00 | - | 6 | 28 | 80.59% |
| XLC240510C00083000 | 2024-04-24 3:31PM EDT | 83.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 84.03% |
| XLC240510C00083500 | 2024-04-11 10:09AM EDT | 83.50 | 1.32 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 87.40% |
| XLC240510C00084000 | 2024-04-10 2:12PM EDT | 84.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 5 | 90.67% |
| XLC240510C00084500 | 2024-04-08 10:54AM EDT | 84.50 | 1.31 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 93.90% |
| XLC240510C00085000 | 2024-04-22 3:29PM EDT | 85.00 | 0.18 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 70.61% |
| XLC240510C00085500 | 2024-04-24 1:01PM EDT | 85.50 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 100.10% |
| XLC240510C00086000 | 2024-04-10 1:57PM EDT | 86.00 | 0.46 | 0.00 | 1.65 | 0.00 | - | 3 | 4 | 63.77% |
| XLC240510C00087000 | 2024-04-26 3:40PM EDT | 87.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 108.94% |
| XLC240510C00090000 | 2024-04-05 11:42AM EDT | 90.00 | 0.12 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 124.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240510P00073000 | 2024-04-25 1:35PM EDT | 73.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 98.49% |
| XLC240510P00074000 | 2024-04-26 2:29PM EDT | 74.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 90.23% |
| XLC240510P00075000 | 2024-04-29 11:55AM EDT | 75.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 81.84% |
| XLC240510P00076000 | 2024-04-25 10:21AM EDT | 76.00 | 0.78 | 0.00 | 3.40 | 0.00 | - | 2 | 5 | 57.91% |
| XLC240510P00076500 | 2024-04-26 11:24AM EDT | 76.50 | 0.20 | 0.00 | 3.60 | 0.00 | - | 10 | 4 | 55.91% |
| XLC240510P00077000 | 2024-05-01 9:36AM EDT | 77.00 | 0.53 | 0.00 | 4.80 | -0.07 | -11.67% | 3 | 19 | 64.21% |
| XLC240510P00077500 | 2024-04-24 3:55PM EDT | 77.50 | 0.39 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.52% |
| XLC240510P00078000 | 2024-05-01 3:17PM EDT | 78.00 | 0.30 | 0.00 | 0.75 | -0.30 | -50.00% | 42 | 5 | 20.66% |
| XLC240510P00078500 | 2024-04-29 3:34PM EDT | 78.50 | 0.70 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 98.49% |
| XLC240510P00079000 | 2024-05-01 12:48PM EDT | 79.00 | 1.08 | 0.00 | 4.70 | -0.27 | -20.00% | 4 | 491 | 90.97% |
| XLC240510P00079500 | 2024-04-26 1:42PM EDT | 79.50 | 0.77 | 0.10 | 4.80 | 0.00 | - | 1 | 4 | 87.40% |
| XLC240510P00080000 | 2024-05-01 3:37PM EDT | 80.00 | 1.20 | 0.60 | 2.75 | -2.10 | -63.64% | 2 | 4,080 | 39.45% |
| XLC240510P00080500 | 2024-04-24 3:55PM EDT | 80.50 | 1.23 | 0.10 | 4.80 | 0.00 | - | - | 1 | 75.54% |
| XLC240510P00081000 | 2024-04-26 3:40PM EDT | 81.00 | 1.40 | 1.00 | 5.00 | 0.00 | - | 1 | 1 | 73.34% |
| XLC240510P00082500 | 2024-04-08 11:56AM EDT | 82.50 | 1.62 | 1.75 | 5.70 | 0.00 | - | - | 0 | 67.14% |
© 2024 Yahoo. All rights reserved.