Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,828.53 +1,430.09 (+2.12%) CMC Crypto 200
1,389.80 +59.20 (+4.45%)
The Communication Services Select Sector SPDR ETF Fund (XLC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC250117C00025000 | 2024-01-26 11:44AM EDT | 25.00 | 52.92 | 52.50 | 57.50 | 0.00 | - | 1 | 24 | 0.00% |
| XLC250117C00030000 | 2024-04-01 3:29PM EDT | 30.00 | 52.95 | 47.20 | 52.00 | 0.00 | - | 1 | 20 | 0.00% |
| XLC250117C00035000 | 2024-01-18 11:29AM EDT | 35.00 | 39.60 | 40.00 | 50.00 | 0.00 | - | 2 | 393 | 91.85% |
| XLC250117C00040000 | 2024-04-25 1:40PM EDT | 40.00 | 39.00 | 41.50 | 46.30 | 0.00 | - | 1 | 59 | 54.20% |
| XLC250117C00042000 | 2023-11-21 10:30AM EDT | 42.00 | 30.79 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| XLC250117C00043000 | 2023-11-21 11:29AM EDT | 43.00 | 29.57 | 29.20 | 34.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLC250117C00044000 | 2023-11-21 11:29AM EDT | 44.00 | 28.64 | 28.10 | 32.90 | 0.00 | - | 1 | 16 | 0.00% |
| XLC250117C00045000 | 2023-03-02 3:46PM EDT | 45.00 | 14.29 | 12.60 | 22.50 | 0.00 | - | 2 | 67 | 0.00% |
| XLC250117C00046000 | 2023-01-27 11:00AM EDT | 46.00 | 14.48 | 7.40 | 17.40 | 0.00 | - | 2 | 2 | 0.00% |
| XLC250117C00047000 | 2023-12-28 11:38AM EDT | 47.00 | 28.19 | 27.50 | 37.40 | 0.00 | - | 1 | 3 | 55.57% |
| XLC250117C00048000 | 2024-01-23 3:14PM EDT | 48.00 | 29.26 | 31.50 | 36.40 | 0.00 | - | 10 | 10 | 53.86% |
| XLC250117C00049000 | 2022-12-20 10:47AM EDT | 49.00 | 7.50 | 9.30 | 10.40 | 0.00 | - | - | 6 | 0.00% |
| XLC250117C00050000 | 2024-07-26 10:00AM EDT | 50.00 | 34.08 | 32.00 | 37.00 | -0.92 | -2.63% | 1 | 186 | 52.15% |
| XLC250117C00051000 | 2023-11-21 11:29AM EDT | 51.00 | 22.72 | 21.70 | 25.30 | 0.00 | - | 3 | 3 | 0.00% |
| XLC250117C00052000 | 2024-05-21 2:49PM EDT | 52.00 | 32.30 | 31.00 | 36.00 | 0.00 | - | 1 | 10 | 61.13% |
| XLC250117C00053000 | 2024-01-26 12:54PM EDT | 53.00 | 26.31 | 26.50 | 31.50 | 0.00 | - | 1 | 2 | 47.27% |
| XLC250117C00054000 | 2024-01-26 11:32AM EDT | 54.00 | 26.25 | 25.50 | 30.50 | 0.00 | - | 1 | 3 | 45.68% |
| XLC250117C00055000 | 2024-02-20 10:48AM EDT | 55.00 | 26.50 | 24.30 | 34.30 | 0.00 | - | 1 | 5 | 86.12% |
| XLC250117C00056000 | 2023-02-14 10:45AM EDT | 56.00 | 8.80 | 7.80 | 8.70 | 0.00 | - | - | 2 | 0.00% |
| XLC250117C00057000 | 2024-04-26 9:50AM EDT | 57.00 | 25.19 | 25.10 | 29.90 | 0.00 | - | 2 | 14 | 63.86% |
| XLC250117C00058000 | 2024-05-07 11:03AM EDT | 58.00 | 26.00 | 26.90 | 31.00 | 0.00 | - | 2 | 7 | 62.23% |
| XLC250117C00059000 | 2024-01-17 12:32PM EDT | 59.00 | 17.51 | 18.00 | 28.00 | 0.00 | - | 6 | 5 | 60.61% |
| XLC250117C00060000 | 2024-07-24 11:23AM EDT | 60.00 | 25.00 | 22.50 | 27.40 | 0.00 | - | 1 | 59 | 61.51% |
| XLC250117C00061000 | 2024-02-13 4:06PM EDT | 61.00 | 20.40 | 17.30 | 27.30 | 0.00 | - | 1 | 2 | 65.60% |
| XLC250117C00062000 | 2024-02-27 11:24AM EDT | 62.00 | 20.19 | 20.20 | 24.80 | 0.00 | - | 1 | 8 | 53.35% |
| XLC250117C00063000 | 2024-02-15 1:32PM EDT | 63.00 | 20.58 | 11.90 | 21.90 | 0.00 | - | 1 | 4 | 36.52% |
| XLC250117C00064000 | 2024-01-22 11:54AM EDT | 64.00 | 15.36 | 17.80 | 19.40 | 0.00 | - | 3 | 8 | 0.00% |
| XLC250117C00065000 | 2024-07-18 2:55PM EDT | 65.00 | 22.40 | 17.90 | 22.80 | 0.00 | - | 1 | 64 | 54.22% |
| XLC250117C00066000 | 2024-06-05 3:52PM EDT | 66.00 | 21.00 | 21.00 | 25.80 | 0.00 | - | 9 | 6 | 61.80% |
| XLC250117C00067000 | 2024-06-11 11:40AM EDT | 67.00 | 19.58 | 19.30 | 24.00 | 0.00 | - | 2 | 6 | 55.36% |
| XLC250117C00068000 | 2024-06-07 3:22PM EDT | 68.00 | 19.05 | 19.50 | 24.20 | 0.00 | - | 21 | 99 | 60.10% |
| XLC250117C00069000 | 2024-07-24 10:56AM EDT | 69.00 | 16.80 | 14.20 | 19.10 | 0.00 | - | 1 | 41 | 48.21% |
| XLC250117C00070000 | 2024-07-26 9:57AM EDT | 70.00 | 15.30 | 13.60 | 18.30 | -0.20 | -1.29% | 2 | 107 | 47.39% |
| XLC250117C00073000 | 2024-07-25 11:03AM EDT | 73.00 | 12.95 | 10.80 | 15.60 | 0.00 | - | - | - | 43.12% |
| XLC250117C00074000 | 2024-06-04 1:25PM EDT | 74.00 | 12.75 | 12.50 | 17.10 | 0.00 | - | 1 | 1 | 53.67% |
| XLC250117C00075000 | 2024-07-24 9:30AM EDT | 75.00 | 12.10 | 9.10 | 13.90 | 0.00 | - | 1 | 1,867 | 40.67% |
| XLC250117C00080000 | 2024-07-25 10:03AM EDT | 80.00 | 7.00 | 5.30 | 10.00 | 0.00 | - | 1 | 1,175 | 35.54% |
| XLC250117C00081000 | 2024-05-20 12:17PM EDT | 81.00 | 7.30 | 5.50 | 10.30 | 0.00 | - | 16 | 17 | 39.17% |
| XLC250117C00082000 | 2024-06-12 3:55PM EDT | 82.00 | 7.40 | 6.00 | 10.80 | 0.00 | - | 2 | 4 | 43.53% |
| XLC250117C00083000 | 2024-07-25 1:14PM EDT | 83.00 | 5.74 | 3.40 | 8.10 | 0.00 | - | 5 | 6 | 33.70% |
| XLC250117C00084000 | 2024-07-25 1:08PM EDT | 84.00 | 5.20 | 2.40 | 7.10 | 0.00 | - | 19 | 434 | 31.35% |
| XLC250117C00085000 | 2024-07-26 11:57AM EDT | 85.00 | 4.60 | 2.25 | 7.10 | +0.70 | +17.95% | 2 | 1,515 | 33.25% |
| XLC250117C00086000 | 2024-07-17 9:40AM EDT | 86.00 | 5.48 | 1.50 | 6.30 | 0.00 | - | 1 | 176 | 31.60% |
| XLC250117C00087000 | 2024-07-12 1:48PM EDT | 87.00 | 5.35 | 1.35 | 6.30 | 0.00 | - | 3 | 20 | 33.33% |
| XLC250117C00088000 | 2024-07-22 1:08PM EDT | 88.00 | 4.09 | 0.85 | 5.70 | 0.00 | - | 1 | 466 | 32.36% |
| XLC250117C00089000 | 2024-07-24 11:45AM EDT | 89.00 | 2.65 | 0.30 | 5.00 | 0.00 | - | 2 | 148 | 30.87% |
| XLC250117C00090000 | 2024-07-26 3:24PM EDT | 90.00 | 2.20 | 1.80 | 4.50 | +0.10 | +4.76% | 7 | 2,896 | 30.14% |
| XLC250117C00095000 | 2024-07-17 12:02PM EDT | 95.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 114 | 604 | 38.20% |
| XLC250117C00100000 | 2024-07-25 11:15AM EDT | 100.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 652 | 2,323 | 44.02% |
| XLC250117C00105000 | 2024-07-16 1:58PM EDT | 105.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 282 | 283 | 49.21% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC250117P00025000 | 2023-05-31 10:22AM EDT | 25.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 42 | 79.88% |
| XLC250117P00030000 | 2023-06-13 9:30AM EDT | 30.00 | 0.35 | 0.00 | 9.60 | 0.00 | - | - | 1 | 159.55% |
| XLC250117P00035000 | 2023-01-20 11:29AM EDT | 35.00 | 1.30 | 0.15 | 2.10 | 0.00 | - | 2 | 4 | 88.62% |
| XLC250117P00040000 | 2024-06-18 2:31PM EDT | 40.00 | 0.46 | 0.00 | 2.15 | 0.00 | - | 5 | 458 | 75.88% |
| XLC250117P00042000 | 2024-02-20 10:30AM EDT | 42.00 | 0.15 | 0.00 | 9.60 | 0.00 | - | 36 | 51 | 114.92% |
| XLC250117P00043000 | 2024-03-07 10:30AM EDT | 43.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 319 | 55.27% |
| XLC250117P00044000 | 2024-02-06 2:21PM EDT | 44.00 | 0.25 | 0.00 | 9.60 | 0.00 | - | 1 | 1,328 | 108.92% |
| XLC250117P00045000 | 2024-03-06 12:30PM EDT | 45.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 3,232 | 51.95% |
| XLC250117P00046000 | 2023-03-14 11:03AM EDT | 46.00 | 3.20 | 0.35 | 4.40 | 0.00 | - | 1 | 28 | 79.83% |
| XLC250117P00047000 | 2023-12-14 3:00PM EDT | 47.00 | 0.56 | 0.00 | 9.60 | 0.00 | - | 1 | 9 | 100.46% |
| XLC250117P00048000 | 2023-01-09 2:15PM EDT | 48.00 | 4.30 | 2.80 | 3.10 | 0.00 | - | - | 39 | 81.13% |
| XLC250117P00049000 | 2023-03-01 12:36PM EDT | 49.00 | 3.80 | 2.00 | 5.00 | 0.00 | - | 72 | 89 | 83.91% |
| XLC250117P00050000 | 2024-03-06 4:59PM EDT | 50.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 10 | 1,557 | 55.18% |
| XLC250117P00051000 | 2023-03-27 12:55PM EDT | 51.00 | 4.30 | 1.50 | 6.50 | 0.00 | - | 2 | 40 | 83.50% |
| XLC250117P00052000 | 2023-10-20 12:02PM EDT | 52.00 | 1.80 | 0.80 | 1.30 | 0.00 | - | 1 | 198 | 52.39% |
| XLC250117P00053000 | 2024-06-18 2:31PM EDT | 53.00 | 0.59 | 0.05 | 2.25 | 0.00 | - | 1 | 39 | 51.98% |
| XLC250117P00054000 | 2024-02-07 4:27PM EDT | 54.00 | 0.52 | 0.00 | 0.90 | 0.00 | - | 100 | 372 | 47.10% |
| XLC250117P00055000 | 2024-03-20 3:19PM EDT | 55.00 | 0.50 | 0.05 | 0.85 | 0.00 | - | 8 | 1,597 | 44.85% |
| XLC250117P00056000 | 2023-11-22 4:24PM EDT | 56.00 | 1.45 | 0.00 | 1.45 | 0.00 | - | 33 | 56 | 50.26% |
| XLC250117P00057000 | 2024-05-28 12:19PM EDT | 57.00 | 0.32 | 0.00 | 4.70 | 0.00 | - | 1 | 13 | 56.92% |
| XLC250117P00058000 | 2024-06-21 12:26PM EDT | 58.00 | 0.30 | 0.10 | 4.90 | 0.00 | - | 2 | 142 | 56.31% |
| XLC250117P00060000 | 2024-06-13 10:05AM EDT | 60.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 171 | 288 | 51.81% |
| XLC250117P00061000 | 2024-04-18 11:58AM EDT | 61.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 37 | 69 | 50.00% |
| XLC250117P00062000 | 2024-04-16 9:47AM EDT | 62.00 | 1.00 | 0.30 | 0.95 | 0.00 | - | 133 | 142 | 35.55% |
| XLC250117P00063000 | 2024-06-21 10:34AM EDT | 63.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 143 | 243 | 62.71% |
| XLC250117P00064000 | 2024-04-19 9:55AM EDT | 64.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 51 | 129 | 60.62% |
| XLC250117P00065000 | 2024-06-26 10:28AM EDT | 65.00 | 1.31 | 0.15 | 2.70 | 0.00 | - | 66 | 1,807 | 45.09% |
| XLC250117P00066000 | 2024-05-06 11:10AM EDT | 66.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 4 | 26 | 56.53% |
| XLC250117P00067000 | 2024-05-29 11:08AM EDT | 67.00 | 0.80 | 0.05 | 2.60 | 0.00 | - | 82 | 305 | 40.92% |
| XLC250117P00068000 | 2024-06-17 2:43PM EDT | 68.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 20 | 2,367 | 52.49% |
| XLC250117P00069000 | 2024-04-15 12:35PM EDT | 69.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 59 | 50.50% |
| XLC250117P00070000 | 2024-07-25 11:06AM EDT | 70.00 | 1.00 | 0.20 | 4.90 | 0.00 | - | 80 | 386 | 49.07% |
| XLC250117P00071000 | 2024-07-16 3:19PM EDT | 71.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 5 | 27 | 46.55% |
| XLC250117P00072000 | 2024-07-08 3:34PM EDT | 72.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 22 | 654 | 44.58% |
| XLC250117P00073000 | 2024-07-22 11:14AM EDT | 73.00 | 0.90 | 0.00 | 4.60 | 0.00 | - | 70 | 72 | 41.57% |
| XLC250117P00074000 | 2024-04-30 1:07PM EDT | 74.00 | 2.90 | 0.20 | 4.80 | 0.00 | - | - | 1 | 40.66% |
| XLC250117P00075000 | 2024-07-24 1:39PM EDT | 75.00 | 1.40 | 0.30 | 5.00 | 0.00 | - | 30 | 1,372 | 39.70% |
| XLC250117P00076000 | 2024-06-24 2:49PM EDT | 76.00 | 1.40 | 0.20 | 4.80 | 0.00 | - | 208 | 494 | 36.73% |
| XLC250117P00078000 | 2024-06-06 11:15AM EDT | 78.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | - | 1 | 32.77% |
| XLC250117P00079000 | 2024-07-23 1:19PM EDT | 79.00 | 1.70 | 0.25 | 4.80 | 0.00 | - | 2 | 9 | 30.76% |
| XLC250117P00080000 | 2024-07-26 3:00PM EDT | 80.00 | 2.60 | 0.50 | 5.00 | -0.20 | -7.14% | 1 | 4,506 | 29.64% |
| XLC250117P00081000 | 2024-07-24 12:51PM EDT | 81.00 | 2.75 | 0.50 | 5.20 | 0.00 | - | 24 | 112 | 28.46% |
| XLC250117P00082000 | 2024-07-26 1:57PM EDT | 82.00 | 3.20 | 0.80 | 5.50 | 0.00 | - | 2,500 | 308 | 27.64% |
| XLC250117P00083000 | 2024-07-25 3:17PM EDT | 83.00 | 3.96 | 1.00 | 5.70 | 0.00 | - | 35 | 136 | 26.29% |
| XLC250117P00084000 | 2024-07-10 1:51PM EDT | 84.00 | 2.45 | 1.40 | 6.20 | 0.00 | - | 2 | 235 | 26.16% |
| XLC250117P00085000 | 2024-07-24 9:42AM EDT | 85.00 | 4.00 | 2.00 | 6.60 | 0.00 | - | 2 | 468 | 25.48% |
| XLC250117P00087000 | 2024-07-22 9:39AM EDT | 87.00 | 4.30 | 3.30 | 8.00 | 0.00 | - | 53 | 99 | 26.39% |
| XLC250117P00089000 | 2024-07-23 10:51AM EDT | 89.00 | 5.61 | 4.30 | 9.10 | 0.00 | - | - | 1 | 25.57% |
| XLC250117P00090000 | 2024-04-04 10:18AM EDT | 90.00 | 8.10 | 7.60 | 12.40 | 0.00 | - | 43 | 43 | 37.22% |
© 2024 Yahoo. All rights reserved.