Singapore markets close in 7 hours 12 minutes
Straits Times Index
3,319.29 +26.60 (+0.81%) Nikkei
38,164.37 -109.68 (-0.29%) Hang Seng
17,757.66 -5.37 (-0.03%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,146.98 -2,989.57 (-4.97%) CMC Crypto 200
1,264.58 -74.49 (-5.56%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240524C00073000 | 2024-04-25 3:39PM EDT | 73.00 | 5.78 | 4.20 | 7.60 | 0.00 | - | 90 | 45 | 55.91% |
| XLC240524C00075000 | 2024-04-10 3:20PM EDT | 75.00 | 7.90 | 2.00 | 5.60 | 0.00 | - | - | 5 | 45.85% |
| XLC240524C00076500 | 2024-04-25 1:09PM EDT | 76.50 | 2.73 | 0.30 | 5.00 | 0.00 | - | 1 | 2 | 49.88% |
| XLC240524C00077000 | 2024-04-24 12:11PM EDT | 77.00 | 4.20 | 1.30 | 4.70 | 0.00 | - | - | 6 | 49.56% |
| XLC240524C00077500 | 2024-04-26 9:40AM EDT | 77.50 | 3.46 | 0.80 | 4.00 | 0.00 | - | 1 | 1 | 43.95% |
| XLC240524C00079500 | 2024-04-22 12:22PM EDT | 79.50 | 2.22 | 0.30 | 2.25 | 0.00 | - | - | 1 | 33.94% |
| XLC240524C00080000 | 2024-04-25 11:22AM EDT | 80.00 | 0.70 | 0.40 | 5.00 | 0.00 | - | 1 | 6 | 71.66% |
| XLC240524C00080500 | 2024-04-30 11:25AM EDT | 80.50 | 0.78 | 0.10 | 3.30 | 0.00 | - | 1 | 5 | 52.64% |
| XLC240524C00081000 | 2024-04-24 11:17AM EDT | 81.00 | 1.70 | 0.05 | 5.00 | 0.00 | - | - | 17 | 76.88% |
| XLC240524C00081500 | 2024-05-01 4:01PM EDT | 81.50 | 0.36 | 0.15 | 1.55 | +0.01 | +2.86% | 1 | 5 | 34.55% |
| XLC240524C00082000 | 2024-04-29 11:44AM EDT | 82.00 | 0.27 | 0.00 | 4.80 | -0.28 | -50.91% | 1 | 2 | 79.30% |
| XLC240524C00082500 | 2024-04-12 9:36AM EDT | 82.50 | 2.35 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 35.94% |
| XLC240524C00083000 | 2024-04-22 12:22PM EDT | 83.00 | 0.77 | 0.00 | 2.30 | 0.00 | - | - | 1 | 51.22% |
| XLC240524C00085000 | 2024-04-29 11:44AM EDT | 85.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 3 | 45.34% |
| XLC240524C00086000 | 2024-04-29 9:49AM EDT | 86.00 | 0.08 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 51.93% |
| XLC240524C00088500 | 2024-04-09 10:50AM EDT | 88.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 251 | 73.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240524P00060000 | 2024-04-29 2:41PM EDT | 60.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 126.90% |
| XLC240524P00070000 | 2024-04-25 3:49PM EDT | 70.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | - | 3 | 76.71% |
| XLC240524P00073000 | 2024-04-24 4:06PM EDT | 73.00 | 2.31 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 61.62% |
| XLC240524P00075000 | 2024-04-24 4:06PM EDT | 75.00 | 2.51 | 0.00 | 4.70 | 0.00 | - | 21 | 21 | 50.49% |
| XLC240524P00076000 | 2024-04-26 1:45PM EDT | 76.00 | 0.37 | 0.00 | 1.60 | 0.00 | - | 5 | 3 | 34.84% |
| XLC240524P00076500 | 2024-04-25 4:08PM EDT | 76.50 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 74.56% |
| XLC240524P00077000 | 2024-04-24 11:04AM EDT | 77.00 | 0.63 | 0.20 | 1.85 | 0.00 | - | 10 | 13 | 32.91% |
| XLC240524P00077500 | 2024-05-01 3:20PM EDT | 77.50 | 0.60 | 0.25 | 3.10 | -0.75 | -55.56% | 10 | 4 | 46.29% |
| XLC240524P00078000 | 2024-04-30 3:42PM EDT | 78.00 | 1.24 | 0.35 | 2.20 | 0.00 | - | 1 | 6 | 31.64% |
| XLC240524P00078500 | 2024-05-01 3:20PM EDT | 78.50 | 0.85 | 0.70 | 4.80 | -0.23 | -21.30% | 10 | 23 | 61.60% |
| XLC240524P00079000 | 2024-04-26 12:40PM EDT | 79.00 | 1.00 | 1.20 | 2.65 | 0.00 | - | 4 | 6 | 30.86% |
| XLC240524P00079500 | 2024-04-24 11:04AM EDT | 79.50 | 1.32 | 0.30 | 4.90 | 0.00 | - | 10 | 11 | 55.96% |
| XLC240524P00080000 | 2024-04-19 12:29PM EDT | 80.00 | 2.05 | 0.30 | 4.80 | 0.00 | - | 21 | 123 | 51.05% |
| XLC240524P00080500 | 2024-04-30 11:29AM EDT | 80.50 | 2.37 | 1.25 | 4.80 | 0.00 | - | 5 | 10 | 47.27% |
| XLC240524P00081000 | 2024-04-18 10:26AM EDT | 81.00 | 2.10 | 0.70 | 4.80 | 0.00 | - | - | 5 | 43.29% |
| XLC240524P00081500 | 2024-04-26 2:59PM EDT | 81.50 | 2.15 | 0.95 | 5.50 | 0.00 | - | 40 | 41 | 48.27% |
| XLC240524P00082000 | 2024-04-19 12:29PM EDT | 82.00 | 3.20 | 2.00 | 6.00 | 0.00 | - | 21 | 28 | 50.59% |
| XLC240524P00083000 | 2024-04-11 2:09PM EDT | 83.00 | 1.91 | 2.25 | 6.30 | 0.00 | - | - | 0 | 45.46% |
© 2024 Yahoo. All rights reserved.