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
63,367.18 +317.11 (+0.50%) CMC Crypto 200
1,316.68 +39.70 (+3.12%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240621C00025000 | 2024-01-11 10:30AM EDT | 25.00 | 49.40 | 52.10 | 57.00 | 0.00 | - | 1 | 0 | 250.59% |
| XLC240621C00030000 | 2023-04-06 12:51PM EDT | 30.00 | 30.05 | 24.70 | 34.70 | 0.00 | - | 2 | 12 | 0.00% |
| XLC240621C00035000 | 2024-02-23 12:51PM EDT | 35.00 | 45.25 | 45.00 | 49.80 | 0.00 | - | 54 | 87 | 196.58% |
| XLC240621C00040000 | 2023-12-11 11:15AM EDT | 40.00 | 30.47 | 32.10 | 37.00 | 0.00 | - | 1 | 8 | 0.00% |
| XLC240621C00045000 | 2023-10-03 3:14PM EDT | 45.00 | 22.00 | 20.50 | 24.70 | 0.00 | - | 7 | 19 | 0.00% |
| XLC240621C00050000 | 2024-03-11 11:57AM EDT | 50.00 | 30.08 | 30.00 | 34.80 | 0.00 | - | 1 | 13 | 125.42% |
| XLC240621C00051000 | 2024-02-20 11:32AM EDT | 51.00 | 28.22 | 29.10 | 33.90 | 0.00 | - | 1 | 59 | 123.32% |
| XLC240621C00052000 | 2024-02-13 2:10PM EDT | 52.00 | 27.40 | 26.10 | 30.80 | 0.00 | - | 1 | 9 | 67.38% |
| XLC240621C00055000 | 2024-01-12 4:56PM EDT | 55.00 | 20.00 | 23.00 | 27.90 | 0.00 | - | 14 | 4 | 59.86% |
| XLC240621C00056000 | 2024-02-13 12:57PM EDT | 56.00 | 23.50 | 22.60 | 27.50 | 0.00 | - | 1 | 224 | 76.27% |
| XLC240621C00057000 | 2023-08-29 11:21AM EDT | 57.00 | 13.80 | 11.50 | 16.00 | 0.00 | - | 56 | 128 | 0.00% |
| XLC240621C00058000 | 2024-02-02 10:40AM EDT | 58.00 | 22.40 | 20.60 | 25.40 | 0.00 | - | 1 | 59 | 69.24% |
| XLC240621C00059000 | 2024-01-11 12:40PM EDT | 59.00 | 15.50 | 19.00 | 23.90 | 0.00 | - | 7 | 151 | 50.39% |
| XLC240621C00060000 | 2024-04-30 9:30AM EDT | 60.00 | 19.50 | 20.30 | 21.30 | 0.00 | - | 2 | 122 | 58.84% |
| XLC240621C00062000 | 2024-04-30 11:41AM EDT | 62.00 | 17.32 | 17.40 | 20.00 | 0.00 | - | 30 | 1 | 51.12% |
| XLC240621C00063000 | 2024-04-12 2:30PM EDT | 63.00 | 19.86 | 16.00 | 19.00 | 0.00 | - | 5 | 1 | 72.27% |
| XLC240621C00064000 | 2023-12-14 10:30AM EDT | 64.00 | 9.60 | 9.40 | 14.30 | 0.00 | - | 1 | 1 | 0.00% |
| XLC240621C00065000 | 2024-04-25 11:14AM EDT | 65.00 | 12.98 | 15.20 | 17.60 | 0.00 | - | 4 | 3,598 | 56.84% |
| XLC240621C00066000 | 2024-01-25 11:07AM EDT | 66.00 | 13.00 | 13.00 | 17.50 | 0.00 | - | 1 | 19 | 51.54% |
| XLC240621C00067000 | 2024-02-20 11:32AM EDT | 67.00 | 13.21 | 13.50 | 18.50 | 0.00 | - | 1 | 1 | 72.22% |
| XLC240621C00068000 | 2024-04-15 2:28PM EDT | 68.00 | 14.25 | 10.70 | 13.20 | 0.00 | - | 1 | 50 | 45.17% |
| XLC240621C00069000 | 2024-05-02 4:00PM EDT | 69.00 | 11.20 | 11.40 | 12.60 | 0.00 | - | 2 | 8,619 | 48.07% |
| XLC240621C00070000 | 2024-04-29 11:25AM EDT | 70.00 | 10.00 | 9.20 | 11.90 | 0.00 | - | 1 | 3,581 | 48.95% |
| XLC240621C00071000 | 2024-02-07 11:11AM EDT | 71.00 | 9.90 | 7.80 | 12.60 | 0.00 | - | 4 | 66 | 64.77% |
| XLC240621C00072000 | 2024-04-30 1:06PM EDT | 72.00 | 7.20 | 8.50 | 10.90 | 0.00 | - | 1 | 85 | 53.81% |
| XLC240621C00073000 | 2024-04-26 12:57PM EDT | 73.00 | 8.06 | 6.30 | 8.40 | 0.00 | - | 31 | 194 | 33.79% |
| XLC240621C00074000 | 2024-04-25 3:47PM EDT | 74.00 | 5.60 | 5.40 | 8.50 | 0.00 | - | 100 | 369 | 42.77% |
| XLC240621C00075000 | 2024-05-02 3:13PM EDT | 75.00 | 5.50 | 5.20 | 8.00 | 0.00 | - | 1 | 798 | 44.29% |
| XLC240621C00076000 | 2024-04-23 3:56PM EDT | 76.00 | 6.30 | 3.10 | 7.70 | 0.00 | - | 1 | 336 | 47.27% |
| XLC240621C00077000 | 2024-05-03 11:20AM EDT | 77.00 | 4.40 | 2.70 | 5.70 | +1.30 | +41.94% | 2 | 1,269 | 34.19% |
| XLC240621C00078000 | 2024-05-02 4:11PM EDT | 78.00 | 3.10 | 1.50 | 5.90 | 0.00 | - | 2 | 296 | 41.21% |
| XLC240621C00079000 | 2024-05-02 12:39PM EDT | 79.00 | 2.25 | 2.55 | 5.00 | 0.00 | - | 1 | 280 | 37.96% |
| XLC240621C00080000 | 2024-05-03 12:52PM EDT | 80.00 | 2.38 | 1.35 | 2.60 | +0.52 | +27.96% | 4 | 506 | 21.51% |
| XLC240621C00085000 | 2024-05-03 3:50PM EDT | 85.00 | 0.40 | 0.20 | 0.45 | +0.05 | +14.29% | 21 | 1,064 | 16.68% |
| XLC240621C00090000 | 2024-05-02 2:03PM EDT | 90.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 3 | 359 | 24.56% |
| XLC240621C00095000 | 2024-03-21 12:31PM EDT | 95.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 28 | 60.38% |
| XLC240621C00100000 | 2024-03-19 12:36PM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 41 | 35.35% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240621P00025000 | 2024-02-09 4:50PM EDT | 25.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 659 | 1,166 | 273.05% |
| XLC240621P00030000 | 2023-12-19 3:38PM EDT | 30.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 234.28% |
| XLC240621P00035000 | 2023-11-10 2:35PM EDT | 35.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 63 | 137.99% |
| XLC240621P00040000 | 2024-01-09 3:08PM EDT | 40.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 14 | 2,057 | 174.90% |
| XLC240621P00045000 | 2023-12-28 1:33PM EDT | 45.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 7,752 | 150.93% |
| XLC240621P00050000 | 2024-03-28 9:30AM EDT | 50.00 | 0.04 | 0.00 | 2.75 | 0.00 | - | 1 | 19 | 108.45% |
| XLC240621P00051000 | 2024-04-01 12:37PM EDT | 51.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 320 | 97.85% |
| XLC240621P00052000 | 2024-04-02 9:30AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| XLC240621P00053000 | 2023-11-02 11:04AM EDT | 53.00 | 0.84 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 117.43% |
| XLC240621P00054000 | 2023-04-28 10:21AM EDT | 54.00 | 3.10 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 153.13% |
| XLC240621P00055000 | 2024-05-03 10:15AM EDT | 55.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 1 | 2,737 | 51.56% |
| XLC240621P00056000 | 2024-02-09 3:46PM EDT | 56.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 20 | 156 | 106.01% |
| XLC240621P00057000 | 2024-01-18 2:47PM EDT | 57.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 102.32% |
| XLC240621P00058000 | 2024-04-23 9:32AM EDT | 58.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 98.68% |
| XLC240621P00059000 | 2024-02-12 11:37AM EDT | 59.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 84 | 55.32% |
| XLC240621P00060000 | 2024-02-12 4:31PM EDT | 60.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 275 | 91.50% |
| XLC240621P00061000 | 2023-10-31 2:33PM EDT | 61.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 14 | 22 | 87.99% |
| XLC240621P00062000 | 2024-03-27 3:53PM EDT | 62.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 2 | 138 | 84.50% |
| XLC240621P00063000 | 2024-03-25 11:00AM EDT | 63.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 16 | 72 | 48.88% |
| XLC240621P00064000 | 2024-04-25 9:42AM EDT | 64.00 | 0.22 | 0.00 | 2.50 | 0.00 | - | 30 | 294 | 60.77% |
| XLC240621P00065000 | 2024-05-01 9:30AM EDT | 65.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 7,008 | 61.67% |
| XLC240621P00066000 | 2024-03-22 3:45PM EDT | 66.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 55 | 70.83% |
| XLC240621P00067000 | 2024-02-02 11:22AM EDT | 67.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 129 | 67.46% |
| XLC240621P00068000 | 2024-04-12 2:50PM EDT | 68.00 | 0.22 | 0.00 | 4.80 | -0.03 | -12.00% | 5 | 126 | 64.09% |
| XLC240621P00069000 | 2024-04-25 10:15AM EDT | 69.00 | 0.35 | 0.05 | 4.50 | 0.00 | - | 750 | 808 | 59.27% |
| XLC240621P00070000 | 2024-05-03 10:12AM EDT | 70.00 | 0.15 | 0.05 | 0.30 | -0.20 | -57.14% | 1 | 650 | 27.59% |
| XLC240621P00071000 | 2024-05-03 9:30AM EDT | 71.00 | 0.20 | 0.00 | 4.80 | -0.01 | -4.76% | 2 | 255 | 54.05% |
| XLC240621P00072000 | 2024-05-01 10:17AM EDT | 72.00 | 0.20 | 0.00 | 4.50 | -0.16 | -44.44% | 1 | 962 | 72.39% |
| XLC240621P00073000 | 2024-04-25 10:37AM EDT | 73.00 | 0.42 | 0.00 | 0.25 | -0.43 | -50.59% | 5 | 436 | 19.92% |
| XLC240621P00074000 | 2024-04-17 10:44AM EDT | 74.00 | 0.75 | 0.15 | 2.35 | 0.00 | - | 1 | 243 | 43.41% |
| XLC240621P00075000 | 2024-05-01 3:14PM EDT | 75.00 | 0.50 | 0.25 | 1.45 | -0.05 | -9.09% | 4 | 1,612 | 30.74% |
| XLC240621P00076000 | 2024-05-02 2:03PM EDT | 76.00 | 0.55 | 0.15 | 1.60 | -0.30 | -35.29% | 1 | 229 | 29.10% |
| XLC240621P00077000 | 2024-05-03 1:25PM EDT | 77.00 | 0.74 | 0.45 | 1.80 | -0.31 | -29.52% | 1 | 1,251 | 27.71% |
| XLC240621P00078000 | 2024-05-03 3:52PM EDT | 78.00 | 0.95 | 0.75 | 2.00 | -0.36 | -27.48% | 2 | 960 | 26.01% |
| XLC240621P00079000 | 2024-05-02 1:28PM EDT | 79.00 | 1.76 | 0.25 | 4.80 | 0.00 | - | 5 | 727 | 46.80% |
| XLC240621P00080000 | 2024-05-03 3:49PM EDT | 80.00 | 1.65 | 0.00 | 3.00 | -0.45 | -21.43% | 88 | 1,045 | 26.80% |
| XLC240621P00085000 | 2024-05-02 12:50PM EDT | 85.00 | 6.20 | 3.50 | 7.00 | 0.00 | - | 2 | 155 | 34.99% |
© 2024 Yahoo. All rights reserved.