Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,750.91 +390.49 (+0.56%) CMC Crypto 200
1,513.72 +25.17 (+1.69%)
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:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240607C00075000 | 2024-04-29 12:09PM EDT | 75.00 | 5.35 | 6.00 | 9.90 | 0.00 | - | - | 1 | 73.51% |
| XLC240607C00076500 | 2024-04-29 1:44PM EDT | 76.50 | 4.07 | 4.70 | 8.20 | 0.00 | - | 5 | 5 | 62.35% |
| XLC240607C00077000 | 2024-04-29 1:44PM EDT | 77.00 | 3.72 | 3.60 | 8.00 | 0.00 | - | 5 | 6 | 64.62% |
| XLC240607C00077500 | 2024-04-26 1:39PM EDT | 77.50 | 3.95 | 3.10 | 7.80 | 0.00 | - | 1 | 1 | 66.65% |
| XLC240607C00078000 | 2024-05-15 10:17AM EDT | 78.00 | 4.56 | 3.30 | 6.90 | 0.00 | - | 1 | 2 | 57.67% |
| XLC240607C00078500 | 2024-05-01 10:45AM EDT | 78.50 | 2.14 | 2.65 | 5.80 | 0.00 | - | - | 1 | 45.51% |
| XLC240607C00079000 | 2024-05-14 1:12PM EDT | 79.00 | 3.39 | 2.00 | 6.00 | 0.00 | - | 1 | 1 | 53.69% |
| XLC240607C00079500 | 2024-05-01 11:10AM EDT | 79.50 | 1.52 | 2.15 | 5.00 | 0.00 | - | - | 0 | 43.36% |
| XLC240607C00081000 | 2024-05-06 3:09PM EDT | 81.00 | 1.85 | 0.10 | 4.80 | 0.00 | - | 4 | 7 | 53.37% |
| XLC240607C00082000 | 2024-05-15 3:50PM EDT | 82.00 | 1.55 | 0.20 | 3.70 | -0.09 | -5.49% | 1 | 12 | 45.46% |
| XLC240607C00082500 | 2024-05-17 3:47PM EDT | 82.50 | 1.15 | 0.40 | 1.25 | 0.00 | - | 45 | 50 | 15.38% |
| XLC240607C00083000 | 2024-05-21 3:52PM EDT | 83.00 | 0.85 | 0.70 | 4.60 | -0.09 | -9.57% | 103 | 4 | 64.45% |
| XLC240607C00083500 | 2024-05-21 1:52PM EDT | 83.50 | 0.60 | 0.00 | 0.90 | -0.15 | -20.00% | 1 | 22 | 16.90% |
| XLC240607C00084000 | 2024-05-14 2:40PM EDT | 84.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 73.29% |
| XLC240607C00084500 | 2024-05-21 3:15PM EDT | 84.50 | 0.32 | 0.00 | 4.80 | -0.03 | -8.57% | 4 | 1 | 76.17% |
| XLC240607C00085000 | 2024-05-16 10:41AM EDT | 85.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 8 | 9 | 78.98% |
| XLC240607C00085500 | 2024-04-29 9:49AM EDT | 85.50 | 0.18 | 0.00 | 4.80 | 0.00 | - | - | 1 | 81.71% |
| XLC240607C00086000 | 2024-05-15 3:15PM EDT | 86.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | - | 0 | 38.72% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240607P00065000 | 2024-04-29 2:50PM EDT | 65.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 130.62% |
| XLC240607P00071000 | 2024-05-21 9:59AM EDT | 71.00 | 0.50 | 0.00 | 4.80 | +0.45 | +900.00% | 1 | 23 | 98.71% |
| XLC240607P00076000 | 2024-05-21 9:59AM EDT | 76.00 | 0.54 | 0.00 | 4.80 | -0.13 | -19.40% | 1 | 1 | 72.27% |
| XLC240607P00077000 | 2024-05-16 3:19PM EDT | 77.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 8 | 66.89% |
| XLC240607P00077500 | 2024-05-03 11:40AM EDT | 77.50 | 0.68 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 64.16% |
| XLC240607P00078500 | 2024-05-13 3:51PM EDT | 78.50 | 0.32 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 58.62% |
| XLC240607P00079000 | 2024-05-10 1:56PM EDT | 79.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 55.81% |
| XLC240607P00079500 | 2024-05-16 3:19PM EDT | 79.50 | 0.26 | 0.00 | 4.80 | 0.00 | - | 10 | 8 | 52.95% |
| XLC240607P00080000 | 2024-05-13 3:51PM EDT | 80.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 50.05% |
| XLC240607P00080500 | 2024-05-13 3:51PM EDT | 80.50 | 0.76 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 81.05% |
| XLC240607P00081000 | 2024-05-06 3:09PM EDT | 81.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 4 | 77.69% |
| XLC240607P00081500 | 2024-05-20 12:19PM EDT | 81.50 | 0.47 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 74.27% |
| XLC240607P00082500 | 2024-05-20 12:41PM EDT | 82.50 | 0.75 | 0.00 | 4.80 | 0.00 | - | 9 | 64 | 67.26% |
© 2024 Yahoo. All rights reserved.