Singapore markets open in 7 hours 5 minutes
Straits Times Index
3,110.73 +36.47 (+1.19%) S&P 500
4,604.37 +18.78 (+0.41%) Dow
36,247.87 +130.49 (+0.36%) Nasdaq
14,403.97 +63.98 (+0.45%) Bitcoin USD
43,803.11 -139.07 (-0.32%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240621C00025000 | 2023-07-31 8:30AM EST | 25.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLC240621C00030000 | 2023-04-06 11:51AM EST | 30.00 | 30.05 | 24.70 | 34.70 | 0.00 | - | 2 | 12 | 0.00% |
| XLC240621C00035000 | 2023-07-14 8:53AM EST | 35.00 | 34.30 | 31.00 | 36.00 | 0.00 | - | 2 | 73 | 60.40% |
| XLC240621C00040000 | 2023-09-07 11:21AM EST | 40.00 | 28.25 | 26.00 | 30.50 | 0.00 | - | 1 | 8 | 30.08% |
| XLC240621C00045000 | 2023-10-03 2:14PM EST | 45.00 | 22.00 | 20.50 | 24.70 | 0.00 | - | 7 | 19 | 0.00% |
| XLC240621C00050000 | 2023-11-17 10:47AM EST | 50.00 | 21.28 | 19.60 | 24.50 | 0.00 | - | 2 | 15 | 66.55% |
| XLC240621C00051000 | 2023-09-22 8:30AM EST | 51.00 | 17.72 | 16.00 | 20.00 | 0.00 | - | 1 | 58 | 31.79% |
| XLC240621C00052000 | 2023-11-01 2:20PM EST | 52.00 | 15.80 | 17.00 | 21.90 | 0.00 | - | 1 | 8 | 57.26% |
| XLC240621C00055000 | 2023-12-05 2:19PM EST | 55.00 | 16.10 | 14.90 | 19.80 | 0.00 | - | 1 | 18 | 56.73% |
| XLC240621C00056000 | 2023-12-05 12:20PM EST | 56.00 | 14.70 | 14.10 | 19.00 | 0.00 | - | 1 | 215 | 55.71% |
| XLC240621C00057000 | 2023-08-29 10:21AM EST | 57.00 | 13.80 | 11.50 | 16.00 | 0.00 | - | 56 | 128 | 40.00% |
| XLC240621C00058000 | 2023-11-28 11:29AM EST | 58.00 | 14.67 | 12.00 | 16.90 | 0.00 | - | 7 | 60 | 50.44% |
| XLC240621C00059000 | 2023-09-25 2:01PM EST | 59.00 | 10.70 | 7.20 | 12.20 | 0.00 | - | 1 | 108 | 22.14% |
| XLC240621C00060000 | 2023-12-06 3:08PM EST | 60.00 | 11.50 | 10.60 | 15.30 | 0.00 | - | 3 | 127 | 48.27% |
| XLC240621C00062000 | 2023-11-21 3:50PM EST | 62.00 | 11.51 | 8.40 | 13.40 | 0.00 | - | 30 | 1 | 44.23% |
| XLC240621C00064000 | 2023-10-30 8:47AM EST | 64.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240621C00065000 | 2023-12-04 1:57PM EST | 65.00 | 7.62 | 6.10 | 11.00 | 0.00 | - | 5 | 3,610 | 40.47% |
| XLC240621C00066000 | 2023-12-07 1:16PM EST | 66.00 | 7.80 | 5.30 | 8.70 | 0.00 | - | 2 | 21 | 31.25% |
| XLC240621C00068000 | 2023-11-21 11:33AM EST | 68.00 | 6.75 | 4.00 | 8.60 | 0.00 | - | 2 | 39 | 36.22% |
| XLC240621C00069000 | 2023-12-08 1:13PM EST | 69.00 | 5.65 | 3.70 | 8.00 | +0.72 | +14.60% | 2 | 42 | 35.68% |
| XLC240621C00070000 | 2023-12-08 3:16PM EST | 70.00 | 5.20 | 2.85 | 7.00 | +0.63 | +13.79% | 11 | 4,184 | 33.06% |
| XLC240621C00071000 | 2023-11-22 10:39AM EST | 71.00 | 5.42 | 2.30 | 6.70 | 0.00 | - | 2 | 6 | 33.80% |
| XLC240621C00072000 | 2023-10-26 9:33AM EST | 72.00 | 1.80 | 3.70 | 5.30 | 0.00 | - | - | 0 | 29.08% |
| XLC240621C00073000 | 2023-12-06 2:34PM EST | 73.00 | 2.75 | 1.20 | 5.40 | 0.00 | - | 49 | 53 | 31.53% |
| XLC240621C00074000 | 2023-12-08 2:53PM EST | 74.00 | 2.94 | 0.50 | 3.60 | +0.11 | +3.89% | 1 | 13 | 24.57% |
| XLC240621C00075000 | 2023-12-08 3:50PM EST | 75.00 | 2.50 | 0.45 | 4.00 | +0.15 | +6.38% | 26 | 765 | 28.30% |
| XLC240621C00076000 | 2023-12-08 2:49PM EST | 76.00 | 2.08 | 0.00 | 3.50 | +0.46 | +28.40% | 8 | 80 | 27.44% |
| XLC240621C00077000 | 2023-12-04 1:04PM EST | 77.00 | 1.35 | 0.40 | 5.00 | 0.00 | - | 2 | 3 | 36.55% |
| XLC240621C00078000 | 2023-12-06 1:34PM EST | 78.00 | 1.08 | 0.50 | 5.00 | 0.00 | - | 3 | 133 | 38.11% |
| XLC240621C00079000 | 2023-12-04 10:55AM EST | 79.00 | 0.91 | 0.00 | 3.60 | 0.00 | - | 1 | 99 | 32.48% |
| XLC240621C00080000 | 2023-12-08 11:32AM EST | 80.00 | 0.95 | 0.10 | 4.40 | 0.00 | - | 2 | 159 | 38.03% |
| XLC240621C00085000 | 2023-09-12 10:55AM EST | 85.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 4 | 22.01% |
| XLC240621C00090000 | 2023-11-16 9:42AM EST | 90.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 52.48% |
| XLC240621C00095000 | 2023-11-16 9:42AM EST | 95.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240621P00025000 | 2023-11-17 2:32PM EST | 25.00 | 0.02 | 0.00 | 3.30 | 0.00 | - | 1 | 507 | 113.23% |
| XLC240621P00030000 | 2022-11-23 3:42PM EST | 30.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 108.69% |
| XLC240621P00035000 | 2023-11-10 1:35PM EST | 35.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 63 | 60.60% |
| XLC240621P00040000 | 2023-09-14 12:59PM EST | 40.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 1 | 2,046 | 77.03% |
| XLC240621P00045000 | 2023-11-13 10:21AM EST | 45.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 2 | 7,753 | 63.70% |
| XLC240621P00050000 | 2023-12-06 11:43AM EST | 50.00 | 0.35 | 0.00 | 2.00 | 0.00 | - | 1 | 21 | 49.95% |
| XLC240621P00051000 | 2023-11-27 2:45PM EST | 51.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 323 | 51.39% |
| XLC240621P00052000 | 2023-11-29 2:11PM EST | 52.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 67.33% |
| XLC240621P00053000 | 2023-11-02 10:04AM EST | 53.00 | 0.84 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 64.84% |
| XLC240621P00054000 | 2023-04-28 9:21AM EST | 54.00 | 3.10 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 63.73% |
| XLC240621P00055000 | 2023-12-04 10:55AM EST | 55.00 | 0.60 | 0.45 | 4.20 | 0.00 | - | 1 | 3,514 | 55.95% |
| XLC240621P00056000 | 2023-09-27 1:23PM EST | 56.00 | 1.65 | 1.45 | 2.35 | 0.00 | - | 1 | 121 | 40.78% |
| XLC240621P00057000 | 2023-11-16 10:42AM EST | 57.00 | 0.80 | 0.10 | 4.50 | 0.00 | - | 2 | 25 | 53.27% |
| XLC240621P00058000 | 2023-12-06 10:26AM EST | 58.00 | 0.94 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 52.83% |
| XLC240621P00059000 | 2023-11-16 9:30AM EST | 59.00 | 1.00 | 0.10 | 5.00 | 0.00 | - | 1 | 86 | 51.70% |
| XLC240621P00060000 | 2023-11-20 10:23AM EST | 60.00 | 1.02 | 0.10 | 2.65 | 0.00 | - | 30 | 275 | 34.92% |
| XLC240621P00061000 | 2023-10-31 1:33PM EST | 61.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 14 | 22 | 45.86% |
| XLC240621P00062000 | 2023-11-16 10:42AM EST | 62.00 | 1.45 | 0.20 | 2.00 | 0.00 | - | 1 | 136 | 26.86% |
| XLC240621P00063000 | 2023-11-27 9:53AM EST | 63.00 | 1.35 | 0.25 | 5.00 | 0.00 | - | 16 | 82 | 42.37% |
| XLC240621P00064000 | 2023-12-04 1:59PM EST | 64.00 | 1.85 | 0.25 | 3.50 | 0.00 | - | 1 | 275 | 31.78% |
| XLC240621P00065000 | 2023-12-07 12:25PM EST | 65.00 | 1.70 | 0.30 | 3.70 | 0.00 | - | 150 | 6,513 | 30.71% |
| XLC240621P00066000 | 2023-11-15 10:47AM EST | 66.00 | 2.28 | 0.35 | 4.40 | 0.00 | - | 1 | 55 | 32.22% |
| XLC240621P00067000 | 2023-11-22 11:56AM EST | 67.00 | 2.04 | 0.10 | 4.80 | 0.00 | - | 5 | 125 | 31.97% |
| XLC240621P00068000 | 2023-12-08 3:16PM EST | 68.00 | 2.50 | 0.80 | 4.60 | -0.57 | -18.57% | 1 | 41 | 28.57% |
| XLC240621P00069000 | 2023-11-17 1:20PM EST | 69.00 | 3.10 | 1.00 | 4.50 | 0.00 | - | 6 | 188 | 25.65% |
| XLC240621P00070000 | 2023-12-08 9:50AM EST | 70.00 | 3.30 | 1.00 | 5.50 | -0.22 | -6.25% | 5 | 520 | 28.06% |
| XLC240621P00071000 | 2023-11-22 10:11AM EST | 71.00 | 3.44 | 2.00 | 6.00 | 0.00 | - | 1 | 34 | 27.87% |
| XLC240621P00072000 | 2023-12-07 9:30AM EST | 72.00 | 4.65 | 1.60 | 6.00 | 0.00 | - | 4 | 60 | 25.10% |
| XLC240621P00075000 | 2023-11-27 12:42PM EST | 75.00 | 5.37 | 3.10 | 7.80 | 0.00 | - | 5 | 5 | 24.72% |
| XLC240621P00080000 | 2023-07-27 9:02AM EST | 80.00 | 10.87 | 9.60 | 19.60 | 0.00 | - | 1 | 0 | 66.10% |
© 2023 Yahoo. All rights reserved.