Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,971.70 +3,651.22 (+6.16%) CMC Crypto 200
1,357.61 +80.63 (+6.31%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240531C00072000 | 2024-04-22 9:32AM EDT | 72.00 | 8.77 | 6.70 | 10.10 | 0.00 | - | - | 1 | 57.93% |
| XLC240531C00077000 | 2024-04-25 3:33PM EDT | 77.00 | 2.70 | 2.05 | 6.00 | 0.00 | - | - | 1 | 47.56% |
| XLC240531C00078000 | 2024-04-26 10:59AM EDT | 78.00 | 3.15 | 0.60 | 5.00 | 0.00 | - | 1 | 20 | 42.66% |
| XLC240531C00079000 | 2024-04-29 3:31PM EDT | 79.00 | 1.85 | 1.20 | 4.10 | 0.00 | - | 4 | 4 | 38.68% |
| XLC240531C00080000 | 2024-04-29 1:48PM EDT | 80.00 | 1.52 | 0.45 | 2.80 | 0.00 | - | 1 | 14 | 29.91% |
| XLC240531C00081000 | 2024-05-03 3:02PM EDT | 81.00 | 1.15 | 0.20 | 2.25 | +0.40 | +53.33% | 3 | 16 | 28.98% |
| XLC240531C00081500 | 2024-04-18 9:30AM EDT | 81.50 | 1.85 | 0.40 | 2.05 | 0.00 | - | - | 1 | 29.10% |
| XLC240531C00082000 | 2024-05-02 2:54PM EDT | 82.00 | 0.60 | 0.10 | 1.85 | 0.00 | - | 11 | 19 | 29.05% |
| XLC240531C00083000 | 2024-05-03 3:02PM EDT | 83.00 | 0.40 | 0.00 | 4.80 | -0.59 | -59.60% | 1 | 4 | 66.50% |
| XLC240531C00084000 | 2024-04-26 3:20PM EDT | 84.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 42.33% |
| XLC240531C00085000 | 2024-04-30 3:04PM EDT | 85.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 6 | 19 | 19.68% |
| XLC240531C00085500 | 2024-04-24 10:25AM EDT | 85.50 | 0.42 | 0.00 | 2.45 | 0.00 | - | 3 | 0 | 49.66% |
| XLC240531C00086000 | 2024-04-24 10:17AM EDT | 86.00 | 0.34 | 0.00 | 1.70 | 0.00 | - | 1 | 2 | 42.16% |
| XLC240531C00086500 | 2024-04-17 1:07PM EDT | 86.50 | 0.35 | 0.00 | 2.50 | 0.00 | - | - | 1 | 53.76% |
| XLC240531C00090000 | 2024-04-15 2:34PM EDT | 90.00 | 0.13 | 0.00 | 4.00 | 0.00 | - | - | 10 | 58.45% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240531P00070000 | 2024-04-25 9:55AM EDT | 70.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | - | 3 | 55.66% |
| XLC240531P00071000 | 2024-04-15 2:34PM EDT | 71.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | - | 10 | 69.56% |
| XLC240531P00072000 | 2024-04-24 11:21AM EDT | 72.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 16 | 17 | 65.23% |
| XLC240531P00073000 | 2024-05-03 2:21PM EDT | 73.00 | 0.11 | 0.00 | 0.15 | -0.14 | -56.00% | 1 | 3 | 22.61% |
| XLC240531P00074000 | 2024-04-25 10:49AM EDT | 74.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | - | 6 | 36.04% |
| XLC240531P00075000 | 2024-05-02 11:54AM EDT | 75.00 | 0.36 | 0.00 | 1.25 | 0.00 | - | 10 | 15 | 36.74% |
| XLC240531P00076000 | 2024-04-25 4:04PM EDT | 76.00 | 0.55 | 0.20 | 1.35 | 0.00 | - | 2 | 16 | 34.13% |
| XLC240531P00076500 | 2024-05-02 12:17PM EDT | 76.50 | 0.67 | 0.00 | 4.70 | 0.00 | - | 4 | 7 | 72.61% |
| XLC240531P00077000 | 2024-05-02 10:26AM EDT | 77.00 | 0.85 | 0.00 | 4.70 | 0.00 | - | 2 | 20 | 69.96% |
| XLC240531P00078000 | 2024-04-30 3:31PM EDT | 78.00 | 1.45 | 0.00 | 2.65 | 0.00 | - | 1 | 4 | 41.04% |
| XLC240531P00078500 | 2024-04-29 3:06PM EDT | 78.50 | 1.35 | 0.30 | 1.80 | 0.00 | - | 1 | 3 | 28.76% |
| XLC240531P00079000 | 2024-05-03 2:21PM EDT | 79.00 | 0.96 | 0.35 | 3.00 | -0.24 | -20.00% | 1 | 4 | 39.94% |
| XLC240531P00079500 | 2024-05-02 12:17PM EDT | 79.50 | 1.77 | 0.45 | 3.20 | 0.00 | - | 2 | 3 | 39.48% |
| XLC240531P00080000 | 2024-04-18 9:30AM EDT | 80.00 | 1.95 | 0.60 | 2.35 | 0.00 | - | - | 1 | 27.25% |
| XLC240531P00080500 | 2024-04-24 9:30AM EDT | 80.50 | 1.60 | 0.50 | 3.50 | 0.00 | - | - | 1 | 37.13% |
| XLC240531P00081000 | 2024-04-25 11:06AM EDT | 81.00 | 4.10 | 0.25 | 3.60 | 0.00 | - | 3 | 4 | 35.21% |
| XLC240531P00082500 | 2024-04-25 9:55AM EDT | 82.50 | 5.60 | 0.40 | 5.00 | 0.00 | - | - | 1 | 40.96% |
| XLC240531P00083000 | 2024-04-25 3:57PM EDT | 83.00 | 4.70 | 1.00 | 5.50 | 0.00 | - | - | 90 | 43.07% |
© 2024 Yahoo. All rights reserved.