Singapore markets open in 2 hours 18 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,928.59 -2,888.95 (-4.75%) CMC Crypto 200
1,270.61 -68.46 (-5.11%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240517C00070000 | 2024-04-23 1:57PM EDT | 70.00 | 11.90 | 7.00 | 11.30 | 0.00 | - | 2 | 19 | 95.17% |
| XLC240517C00071000 | 2024-04-17 12:43PM EDT | 71.00 | 9.57 | 5.80 | 10.00 | 0.00 | - | 1 | 2 | 83.76% |
| XLC240517C00072000 | 2024-05-01 2:28PM EDT | 72.00 | 7.30 | 5.00 | 9.00 | +0.30 | +4.29% | 1 | 26 | 77.93% |
| XLC240517C00073000 | 2024-04-22 10:57AM EDT | 73.00 | 6.60 | 3.70 | 8.00 | 0.00 | - | - | 4 | 72.00% |
| XLC240517C00074000 | 2024-04-24 2:51PM EDT | 74.00 | 7.40 | 3.00 | 6.70 | 0.00 | - | 1 | 1 | 60.94% |
| XLC240517C00074500 | 2024-04-30 3:28PM EDT | 74.50 | 4.20 | 2.90 | 6.00 | 0.00 | - | 1 | 3 | 54.64% |
| XLC240517C00075000 | 2024-05-01 10:51AM EDT | 75.00 | 4.00 | 1.85 | 4.50 | -1.60 | -28.57% | 1 | 18 | 34.42% |
| XLC240517C00076000 | 2024-04-22 10:25AM EDT | 76.00 | 4.20 | 1.60 | 5.30 | 0.00 | - | 11 | 34 | 58.25% |
| XLC240517C00076500 | 2024-04-22 10:28AM EDT | 76.50 | 3.70 | 0.40 | 5.20 | 0.00 | - | - | 4 | 61.08% |
| XLC240517C00077000 | 2024-04-29 1:02PM EDT | 77.00 | 2.95 | 0.40 | 4.00 | 0.00 | - | 3 | 42 | 47.02% |
| XLC240517C00077500 | 2024-05-01 1:57PM EDT | 77.50 | 2.20 | 0.45 | 3.30 | -1.60 | -42.11% | 1 | 3 | 40.58% |
| XLC240517C00078000 | 2024-04-30 3:59PM EDT | 78.00 | 1.35 | 0.10 | 5.00 | 0.00 | - | 12 | 416 | 69.85% |
| XLC240517C00078500 | 2024-04-29 11:11AM EDT | 78.50 | 2.10 | 0.25 | 5.00 | 0.00 | - | 1 | 237 | 73.44% |
| XLC240517C00079000 | 2024-05-01 11:46AM EDT | 79.00 | 1.25 | 0.45 | 5.00 | +0.05 | +4.17% | 2 | 60 | 76.86% |
| XLC240517C00079500 | 2024-04-25 11:01AM EDT | 79.50 | 0.70 | 0.05 | 2.95 | 0.00 | - | - | 16 | 49.85% |
| XLC240517C00080000 | 2024-04-30 3:56PM EDT | 80.00 | 0.81 | 0.30 | 1.00 | +0.26 | +47.27% | 52 | 511 | 23.61% |
| XLC240517C00080500 | 2024-05-01 10:34AM EDT | 80.50 | 0.50 | 0.20 | 3.20 | -0.10 | -16.67% | 1 | 221 | 59.74% |
| XLC240517C00081000 | 2024-05-01 2:04PM EDT | 81.00 | 0.55 | 0.20 | 1.50 | +0.20 | +57.14% | 15 | 557 | 36.82% |
| XLC240517C00081500 | 2024-04-26 3:37PM EDT | 81.50 | 0.35 | 0.00 | 4.80 | -0.45 | -56.25% | 1 | 10 | 53.39% |
| XLC240517C00082000 | 2024-05-01 3:32PM EDT | 82.00 | 0.30 | 0.00 | 4.50 | +0.10 | +50.00% | 32 | 332 | 53.74% |
| XLC240517C00082500 | 2024-04-25 4:10PM EDT | 82.50 | 0.88 | 0.00 | 2.45 | 0.00 | - | - | 2 | 59.42% |
| XLC240517C00083000 | 2024-05-01 2:16PM EDT | 83.00 | 0.15 | 0.00 | 0.25 | -0.20 | -57.14% | 42 | 319 | 22.36% |
| XLC240517C00083500 | 2024-04-23 3:42PM EDT | 83.50 | 0.68 | 0.00 | 4.80 | 0.00 | - | - | 2 | 63.60% |
| XLC240517C00084000 | 2024-05-01 9:50AM EDT | 84.00 | 0.08 | 0.00 | 4.80 | -0.17 | -68.00% | 2 | 166 | 65.97% |
| XLC240517C00084500 | 2024-04-22 10:06AM EDT | 84.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 10 | 68.31% |
| XLC240517C00085000 | 2024-04-26 2:42PM EDT | 85.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 4 | 107 | 37.89% |
| XLC240517C00085500 | 2024-04-26 9:52AM EDT | 85.50 | 0.09 | 0.00 | 4.80 | 0.00 | - | 9 | 9 | 72.80% |
| XLC240517C00086000 | 2024-04-26 2:24PM EDT | 86.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 22 | 138 | 75.00% |
| XLC240517C00087000 | 2024-04-22 10:20AM EDT | 87.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 93 | 79.25% |
| XLC240517C00088000 | 2024-04-29 2:31PM EDT | 88.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 435 | 83.35% |
| XLC240517C00090000 | 2024-04-19 9:42AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 51.47% |
| XLC240517C00091000 | 2024-04-08 12:30PM EDT | 91.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 94.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240517P00070000 | 2024-04-30 2:14PM EDT | 70.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 89.21% |
| XLC240517P00072000 | 2024-04-25 9:39AM EDT | 72.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | - | 1 | 31.84% |
| XLC240517P00073000 | 2024-04-30 2:13PM EDT | 73.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 71.66% |
| XLC240517P00074000 | 2024-04-22 9:53AM EDT | 74.00 | 0.40 | 0.00 | 4.70 | 0.00 | - | 5 | 18 | 64.84% |
| XLC240517P00074500 | 2024-04-25 11:31AM EDT | 74.50 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 5 | 62.62% |
| XLC240517P00075000 | 2024-05-01 2:48PM EDT | 75.00 | 0.20 | 0.00 | 3.50 | -0.08 | -28.57% | 10 | 98 | 77.10% |
| XLC240517P00075500 | 2024-05-01 10:49AM EDT | 75.50 | 0.30 | 0.00 | 2.35 | 0.00 | - | 2 | 4 | 55.62% |
| XLC240517P00076000 | 2024-05-01 9:50AM EDT | 76.00 | 0.55 | 0.00 | 1.15 | +0.10 | +22.22% | 2 | 1,096 | 33.13% |
| XLC240517P00076500 | 2024-04-22 10:00AM EDT | 76.50 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.02% |
| XLC240517P00077000 | 2024-04-30 3:52PM EDT | 77.00 | 0.70 | 0.30 | 5.00 | 0.00 | - | 4 | 66 | 50.51% |
| XLC240517P00077500 | 2024-04-29 12:41PM EDT | 77.50 | 0.55 | 0.10 | 4.80 | 0.00 | - | 73 | 76 | 79.32% |
| XLC240517P00078000 | 2024-05-01 3:39PM EDT | 78.00 | 0.75 | 0.15 | 2.95 | -0.47 | -38.52% | 43 | 1,011 | 47.97% |
| XLC240517P00078500 | 2024-05-01 2:28PM EDT | 78.50 | 1.00 | 0.10 | 4.80 | -0.50 | -33.33% | 3 | 43 | 71.66% |
| XLC240517P00079000 | 2024-04-30 3:01PM EDT | 79.00 | 1.65 | 0.25 | 4.80 | 0.00 | - | 2 | 603 | 67.68% |
| XLC240517P00079500 | 2024-04-25 9:45AM EDT | 79.50 | 2.85 | 0.40 | 2.65 | 0.00 | - | - | 51 | 31.74% |
| XLC240517P00080000 | 2024-05-01 2:25PM EDT | 80.00 | 1.78 | 0.40 | 5.00 | -0.37 | -17.21% | 1 | 1,589 | 62.35% |
| XLC240517P00080500 | 2024-04-29 12:28PM EDT | 80.50 | 1.70 | 1.15 | 3.60 | 0.00 | - | 1 | 201 | 36.89% |
| XLC240517P00081000 | 2024-04-30 10:05AM EDT | 81.00 | 2.47 | 0.30 | 5.00 | 0.00 | - | 1 | 286 | 53.37% |
| XLC240517P00082000 | 2024-04-30 2:45PM EDT | 82.00 | 3.80 | 2.20 | 5.30 | 0.00 | - | 3 | 184 | 47.95% |
| XLC240517P00083000 | 2024-04-30 3:35PM EDT | 83.00 | 4.70 | 2.35 | 6.00 | 0.00 | - | 2 | 222 | 47.97% |
| XLC240517P00084000 | 2024-04-24 3:31PM EDT | 84.00 | 3.90 | 3.00 | 7.20 | +0.50 | +14.71% | 6 | 24 | 55.86% |
| XLC240517P00084500 | 2024-04-22 2:39PM EDT | 84.50 | 4.60 | 3.70 | 7.70 | 0.00 | - | - | 0 | 58.11% |
| XLC240517P00085000 | 2024-04-01 10:39AM EDT | 85.00 | 3.70 | 5.30 | 7.50 | 0.00 | - | - | 0 | 47.75% |
| XLC240517P00087000 | 2024-04-23 11:50AM EDT | 87.00 | 6.15 | 6.20 | 10.60 | 0.00 | - | 1 | 0 | 75.54% |
| XLC240517P00088000 | 2024-03-14 10:10AM EDT | 88.00 | 7.90 | 4.20 | 9.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLC240517P00089000 | 2024-04-12 2:43PM EDT | 89.00 | 7.75 | 8.20 | 12.50 | 0.00 | - | 7 | 0 | 81.69% |
© 2024 Yahoo. All rights reserved.