Singapore markets open in 5 hours 14 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,051.55 +15.86 (+0.31%) Dow
38,090.48 +274.56 (+0.73%) Nasdaq
15,736.76 +78.94 (+0.50%) Bitcoin USD
57,286.97 -2,790.90 (-4.65%) CMC Crypto 200
1,212.44 -126.63 (-9.45%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240920C00061000 | 2024-02-20 3:21PM EDT | 61.00 | 19.97 | 20.20 | 24.90 | 0.00 | - | - | 4 | 65.23% |
| XLC240920C00062000 | 2024-02-20 2:48PM EDT | 62.00 | 19.03 | 19.20 | 23.90 | 0.00 | - | - | 4 | 62.84% |
| XLC240920C00064000 | 2024-04-22 11:48AM EDT | 64.00 | 17.08 | 15.30 | 18.20 | 0.00 | - | 1 | 73 | 48.71% |
| XLC240920C00065000 | 2024-04-12 2:30PM EDT | 65.00 | 18.90 | 14.30 | 17.50 | 0.00 | - | 5 | 50 | 48.68% |
| XLC240920C00066000 | 2024-03-15 11:24AM EDT | 66.00 | 15.74 | 15.00 | 19.80 | 0.00 | - | 1 | 16 | 52.52% |
| XLC240920C00067000 | 2024-03-20 11:11AM EDT | 67.00 | 16.30 | 12.20 | 16.80 | 0.00 | - | - | 2 | 52.78% |
| XLC240920C00069000 | 2024-04-03 3:53PM EDT | 69.00 | 12.50 | 14.00 | 18.80 | 0.00 | - | 30 | 36 | 57.72% |
| XLC240920C00070000 | 2024-04-30 10:45AM EDT | 70.00 | 11.20 | 11.10 | 11.80 | 0.00 | - | 1 | 5 | 33.55% |
| XLC240920C00072000 | 2024-04-18 1:08PM EDT | 72.00 | 11.37 | 9.60 | 10.50 | 0.00 | - | 1 | 4 | 33.66% |
| XLC240920C00073000 | 2024-04-29 1:18PM EDT | 73.00 | 9.00 | 8.60 | 9.30 | 0.00 | - | 10 | 10 | 30.32% |
| XLC240920C00074000 | 2024-04-26 11:38AM EDT | 74.00 | 8.90 | 7.80 | 8.60 | 0.00 | - | 35 | 36 | 29.85% |
| XLC240920C00075000 | 2024-04-29 1:28PM EDT | 75.00 | 7.46 | 7.30 | 7.80 | 0.00 | - | 3 | 52 | 28.70% |
| XLC240920C00076000 | 2024-04-29 1:29PM EDT | 76.00 | 6.60 | 6.70 | 7.10 | 0.00 | - | 2 | 31 | 28.00% |
| XLC240920C00077000 | 2024-04-26 9:59AM EDT | 77.00 | 6.62 | 5.90 | 6.60 | 0.00 | - | 2 | 36 | 28.21% |
| XLC240920C00078000 | 2024-04-15 1:50PM EDT | 78.00 | 6.68 | 5.20 | 6.40 | 0.00 | - | 1 | 16 | 29.81% |
| XLC240920C00079000 | 2024-05-01 12:55PM EDT | 79.00 | 4.28 | 4.00 | 4.90 | -0.14 | -3.17% | 3 | 263 | 24.61% |
| XLC240920C00080000 | 2024-04-29 3:10PM EDT | 80.00 | 3.79 | 3.70 | 4.20 | 0.00 | - | 14 | 122 | 23.38% |
| XLC240920C00081000 | 2024-04-29 3:19PM EDT | 81.00 | 3.28 | 3.50 | 3.70 | 0.00 | - | 9 | 50 | 22.99% |
| XLC240920C00082000 | 2024-05-01 12:43PM EDT | 82.00 | 2.68 | 2.90 | 3.50 | -0.82 | -23.43% | 1 | 230 | 23.96% |
| XLC240920C00083000 | 2024-05-01 12:02PM EDT | 83.00 | 2.30 | 1.85 | 2.60 | -1.38 | -37.50% | 2 | 195 | 21.13% |
| XLC240920C00084000 | 2024-04-29 2:21PM EDT | 84.00 | 2.14 | 2.05 | 2.25 | 0.00 | - | 20 | 834 | 20.95% |
| XLC240920C00085000 | 2024-04-26 3:10PM EDT | 85.00 | 2.15 | 1.75 | 1.90 | 0.00 | - | 1 | 443 | 20.58% |
| XLC240920C00086000 | 2024-04-26 3:10PM EDT | 86.00 | 1.15 | 1.40 | 1.60 | -0.60 | -34.29% | 25 | 515 | 20.29% |
| XLC240920C00087000 | 2024-04-30 1:15PM EDT | 87.00 | 0.90 | 1.15 | 1.25 | 0.00 | - | 1 | 495 | 19.45% |
| XLC240920C00088000 | 2024-05-01 1:49PM EDT | 88.00 | 0.85 | 0.85 | 1.05 | -0.15 | -15.00% | 112 | 215 | 19.36% |
| XLC240920C00089000 | 2024-05-01 11:21AM EDT | 89.00 | 0.65 | 0.55 | 0.85 | -0.65 | -50.00% | 205 | 70 | 19.06% |
| XLC240920C00090000 | 2024-04-25 1:00PM EDT | 90.00 | 0.40 | 0.55 | 0.70 | 0.00 | - | 1 | 114 | 18.95% |
| XLC240920C00091000 | 2024-04-10 1:35PM EDT | 91.00 | 1.30 | 0.40 | 0.55 | 0.00 | - | 1 | 52 | 18.62% |
| XLC240920C00092000 | 2024-04-25 9:45AM EDT | 92.00 | 0.25 | 0.35 | 0.45 | 0.00 | - | 1 | 10 | 18.56% |
| XLC240920C00093000 | 2024-03-27 1:58PM EDT | 93.00 | 0.85 | 0.00 | 2.45 | 0.00 | - | 1 | 5 | 34.68% |
| XLC240920C00094000 | 2024-04-26 3:51PM EDT | 94.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 225 | 18.53% |
| XLC240920C00095000 | 2024-04-02 11:31AM EDT | 95.00 | 0.65 | 0.15 | 0.25 | 0.00 | - | - | 3 | 18.60% |
| XLC240920C00096000 | 2024-02-09 2:15PM EDT | 96.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.08% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240920P00037000 | 2024-02-09 10:39AM EDT | 37.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 162 | 109.40% |
| XLC240920P00040000 | 2024-04-22 3:07PM EDT | 40.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 79.54% |
| XLC240920P00062000 | 2024-04-15 1:26PM EDT | 62.00 | 0.40 | 0.05 | 2.45 | 0.00 | - | - | 109 | 47.88% |
| XLC240920P00063000 | 2024-04-22 12:15PM EDT | 63.00 | 0.45 | 0.10 | 0.35 | 0.00 | - | 10 | 43 | 24.85% |
| XLC240920P00064000 | 2024-03-11 10:29AM EDT | 64.00 | 0.78 | 0.35 | 0.50 | 0.00 | - | 6 | 390 | 25.68% |
| XLC240920P00065000 | 2024-04-05 10:19AM EDT | 65.00 | 0.48 | 0.30 | 0.45 | 0.00 | - | 5 | 41 | 23.56% |
| XLC240920P00067000 | 2024-02-02 11:15AM EDT | 67.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 53.37% |
| XLC240920P00068000 | 2024-04-26 11:24AM EDT | 68.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 34 | 85 | 21.53% |
| XLC240920P00069000 | 2024-03-15 11:23AM EDT | 69.00 | 1.15 | 0.05 | 4.90 | 0.00 | - | 33 | 243 | 49.30% |
| XLC240920P00070000 | 2024-04-29 9:52AM EDT | 70.00 | 0.79 | 0.70 | 0.85 | 0.00 | - | 2 | 501 | 20.34% |
| XLC240920P00071000 | 2024-04-22 12:15PM EDT | 71.00 | 1.24 | 0.80 | 0.95 | 0.00 | - | 10 | 286 | 19.54% |
| XLC240920P00072000 | 2024-04-29 10:15AM EDT | 72.00 | 1.07 | 0.95 | 1.10 | 0.00 | - | 3 | 233 | 19.02% |
| XLC240920P00073000 | 2024-04-26 11:24AM EDT | 73.00 | 1.24 | 1.15 | 1.30 | 0.00 | - | 34 | 437 | 18.69% |
| XLC240920P00074000 | 2024-04-16 11:00AM EDT | 74.00 | 1.80 | 1.30 | 1.45 | 0.00 | - | 5 | 110 | 17.85% |
| XLC240920P00075000 | 2024-04-29 9:58AM EDT | 75.00 | 1.64 | 1.50 | 1.65 | 0.00 | - | 2 | 152 | 17.16% |
| XLC240920P00076000 | 2024-04-29 9:52AM EDT | 76.00 | 1.89 | 1.75 | 1.95 | 0.00 | - | 2 | 277 | 16.88% |
| XLC240920P00077000 | 2024-04-25 10:19AM EDT | 77.00 | 3.10 | 2.05 | 2.20 | 0.00 | - | 2 | 397 | 16.10% |
| XLC240920P00078000 | 2024-05-01 10:17AM EDT | 78.00 | 2.92 | 2.30 | 2.50 | +0.57 | +24.26% | 1 | 193 | 15.38% |
| XLC240920P00079000 | 2024-04-26 11:11AM EDT | 79.00 | 2.90 | 2.75 | 2.90 | 0.00 | - | 5 | 793 | 14.93% |
| XLC240920P00080000 | 2024-04-30 12:47PM EDT | 80.00 | 3.90 | 2.65 | 3.30 | 0.00 | - | 2 | 366 | 14.22% |
| XLC240920P00081000 | 2024-04-30 12:34PM EDT | 81.00 | 4.30 | 3.40 | 3.70 | 0.00 | - | 3 | 619 | 13.20% |
| XLC240920P00082000 | 2024-04-18 2:05PM EDT | 82.00 | 4.30 | 3.40 | 4.30 | 0.00 | - | 1 | 87 | 12.89% |
| XLC240920P00083000 | 2024-04-04 11:12AM EDT | 83.00 | 3.30 | 4.30 | 4.90 | 0.00 | - | 68 | 153 | 12.22% |
| XLC240920P00084000 | 2024-04-15 12:20PM EDT | 84.00 | 4.60 | 5.20 | 5.60 | 0.00 | - | 45 | 116 | 11.72% |
| XLC240920P00085000 | 2024-04-01 3:08PM EDT | 85.00 | 4.80 | 5.60 | 6.50 | 0.00 | - | 34 | 37 | 12.31% |
| XLC240920P00086000 | 2024-04-04 10:47AM EDT | 86.00 | 4.70 | 6.50 | 7.30 | 0.00 | - | 3 | 23 | 11.82% |
| XLC240920P00087000 | 2024-04-03 11:16AM EDT | 87.00 | 5.70 | 7.30 | 8.30 | 0.00 | - | 3 | 34 | 12.92% |
© 2024 Yahoo. All rights reserved.