Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,661.56 -667.53 (-1.04%) CMC Crypto 200
1,383.71 -12.82 (-0.96%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
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 | 116.77% |
| XLC250117C00030000 | 2024-04-01 3:29PM EDT | 30.00 | 52.95 | 48.50 | 52.60 | 0.00 | - | 1 | 20 | 68.16% |
| XLC250117C00035000 | 2024-01-18 11:29AM EDT | 35.00 | 39.60 | 40.00 | 50.00 | 0.00 | - | 2 | 393 | 111.08% |
| XLC250117C00040000 | 2024-04-25 1:40PM EDT | 40.00 | 39.00 | 38.90 | 43.00 | 0.00 | - | 1 | 59 | 56.79% |
| 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 | 29.00 | 34.00 | 0.00 | - | - | 1 | 0.00% |
| XLC250117C00044000 | 2023-11-21 11:29AM EDT | 44.00 | 28.64 | 28.00 | 33.00 | 0.00 | - | 8 | 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 | 75.18% |
| XLC250117C00048000 | 2024-01-23 3:14PM EDT | 48.00 | 29.26 | 31.50 | 36.40 | 0.00 | - | 10 | 10 | 54.20% |
| XLC250117C00049000 | 2022-12-20 10:47AM EDT | 49.00 | 7.50 | 9.50 | 10.40 | 0.00 | - | - | 6 | 0.00% |
| XLC250117C00050000 | 2024-04-04 3:30PM EDT | 50.00 | 34.24 | 29.40 | 33.50 | 0.00 | - | 1 | 185 | 62.71% |
| XLC250117C00051000 | 2023-11-21 11:29AM EDT | 51.00 | 22.72 | 21.50 | 25.40 | 0.00 | - | 3 | 3 | 0.00% |
| XLC250117C00052000 | 2023-12-19 1:34PM EDT | 52.00 | 23.19 | 22.00 | 27.00 | 0.00 | - | 6 | 11 | 0.00% |
| XLC250117C00053000 | 2024-01-26 12:54PM EDT | 53.00 | 26.31 | 26.50 | 31.50 | 0.00 | - | 1 | 2 | 63.51% |
| XLC250117C00054000 | 2024-01-26 11:32AM EDT | 54.00 | 26.25 | 25.50 | 30.50 | 0.00 | - | 1 | 3 | 61.58% |
| XLC250117C00055000 | 2024-02-20 10:48AM EDT | 55.00 | 26.50 | 24.30 | 34.30 | 0.00 | - | 1 | 5 | 58.48% |
| XLC250117C00056000 | 2023-02-14 10:45AM EDT | 56.00 | 8.80 | 7.80 | 8.80 | 0.00 | - | - | 2 | 0.00% |
| XLC250117C00057000 | 2024-04-26 9:50AM EDT | 57.00 | 25.19 | 22.80 | 27.00 | -0.16 | -0.63% | 2 | 15 | 53.05% |
| XLC250117C00058000 | 2024-01-12 4:19PM EDT | 58.00 | 18.98 | 21.50 | 26.50 | 0.00 | - | 2 | 8 | 54.14% |
| XLC250117C00059000 | 2024-01-17 12:32PM EDT | 59.00 | 17.51 | 18.00 | 28.00 | 0.00 | - | 6 | 5 | 65.59% |
| XLC250117C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 18.80 | 20.90 | 23.20 | 0.00 | - | 2 | 24 | 43.30% |
| XLC250117C00061000 | 2024-02-13 4:06PM EDT | 61.00 | 20.40 | 17.30 | 27.30 | 0.00 | - | 1 | 2 | 67.96% |
| XLC250117C00062000 | 2024-02-27 11:24AM EDT | 62.00 | 20.19 | 20.10 | 25.00 | 0.00 | - | 1 | 8 | 59.59% |
| XLC250117C00063000 | 2024-02-15 1:32PM EDT | 63.00 | 20.58 | 11.90 | 21.90 | 0.00 | - | 1 | 4 | 47.38% |
| XLC250117C00064000 | 2024-01-22 11:54AM EDT | 64.00 | 15.36 | 17.80 | 19.40 | 0.00 | - | 2 | 8 | 38.04% |
| XLC250117C00065000 | 2024-03-08 3:36PM EDT | 65.00 | 18.27 | 15.60 | 25.60 | 0.00 | - | 1 | 96 | 70.18% |
| XLC250117C00066000 | 2024-01-22 10:34AM EDT | 66.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| XLC250117C00067000 | 2024-04-17 1:16PM EDT | 67.00 | 16.50 | 14.90 | 17.10 | 0.00 | - | 1 | 6 | 36.73% |
| XLC250117C00068000 | 2024-02-13 4:34PM EDT | 68.00 | 14.60 | 11.40 | 21.40 | 0.00 | - | 12 | 110 | 58.58% |
| XLC250117C00069000 | 2024-01-31 4:03PM EDT | 69.00 | 12.49 | 12.50 | 17.50 | 0.00 | - | 1 | 41 | 44.12% |
| XLC250117C00070000 | 2024-04-24 3:13PM EDT | 70.00 | 14.45 | 13.60 | 14.10 | 0.00 | - | 1 | 153 | 31.89% |
| XLC250117C00075000 | 2024-04-25 2:53PM EDT | 75.00 | 10.00 | 9.80 | 10.20 | +1.60 | +19.05% | 1 | 1,899 | 28.13% |
| XLC250117C00080000 | 2024-04-26 10:20AM EDT | 80.00 | 6.46 | 6.50 | 6.80 | +0.76 | +13.33% | 1 | 1,222 | 24.91% |
| XLC250117C00085000 | 2024-04-25 2:05PM EDT | 85.00 | 3.30 | 3.80 | 4.70 | 0.00 | - | 2 | 1,027 | 24.57% |
| XLC250117C00090000 | 2024-04-25 3:38PM EDT | 90.00 | 1.70 | 2.05 | 2.30 | 0.00 | - | 99 | 1,931 | 20.80% |
| XLC250117C00095000 | 2024-04-23 1:21PM EDT | 95.00 | 1.40 | 0.90 | 1.20 | 0.00 | - | 1 | 464 | 19.81% |
| XLC250117C00100000 | 2024-04-25 9:30AM EDT | 100.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 1 | 1,554 | 19.28% |
| XLC250117C00105000 | 2024-04-23 11:03AM EDT | 105.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 4 | 4 | 19.12% |
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 | 62.70% |
| XLC250117P00030000 | 2023-06-13 9:30AM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XLC250117P00035000 | 2023-01-20 11:29AM EDT | 35.00 | 1.30 | 0.15 | 2.10 | 0.00 | - | 2 | 4 | 69.29% |
| XLC250117P00040000 | 2024-01-11 3:20PM EDT | 40.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 30 | 458 | 75.00% |
| XLC250117P00042000 | 2024-02-20 10:30AM EDT | 42.00 | 0.15 | 0.00 | 9.60 | 0.00 | - | 36 | 51 | 89.99% |
| XLC250117P00043000 | 2024-03-07 10:30AM EDT | 43.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 319 | 49.17% |
| XLC250117P00044000 | 2024-02-06 2:21PM EDT | 44.00 | 0.25 | 0.00 | 9.60 | 0.00 | - | 1 | 1,328 | 85.08% |
| XLC250117P00045000 | 2024-03-06 12:30PM EDT | 45.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 3,232 | 46.12% |
| XLC250117P00046000 | 2023-03-14 11:03AM EDT | 46.00 | 3.20 | 2.25 | 2.50 | 0.00 | - | 1 | 28 | 61.72% |
| XLC250117P00047000 | 2023-12-14 3:00PM EDT | 47.00 | 0.56 | 0.00 | 9.60 | 0.00 | - | 1 | 9 | 78.15% |
| XLC250117P00048000 | 2023-01-09 2:15PM EDT | 48.00 | 4.30 | 2.80 | 3.10 | 0.00 | - | - | 39 | 62.65% |
| XLC250117P00049000 | 2023-03-01 12:36PM EDT | 49.00 | 3.80 | 2.00 | 5.00 | 0.00 | - | 72 | 89 | 64.81% |
| XLC250117P00050000 | 2024-03-06 4:59PM EDT | 50.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 10 | 1,557 | 51.47% |
| XLC250117P00051000 | 2023-03-27 12:55PM EDT | 51.00 | 4.30 | 1.50 | 6.50 | 0.00 | - | 2 | 40 | 64.36% |
| XLC250117P00052000 | 2023-10-20 12:02PM EDT | 52.00 | 1.80 | 0.80 | 1.30 | 0.00 | - | 1 | 198 | 42.14% |
| XLC250117P00053000 | 2023-07-07 1:19PM EDT | 53.00 | 2.05 | 1.65 | 2.15 | 0.00 | - | 1 | 39 | 47.75% |
| XLC250117P00054000 | 2024-02-07 4:27PM EDT | 54.00 | 0.52 | 0.00 | 0.90 | 0.00 | - | 100 | 372 | 35.40% |
| XLC250117P00055000 | 2024-03-20 3:19PM EDT | 55.00 | 0.50 | 0.05 | 0.85 | 0.00 | - | 8 | 1,597 | 33.57% |
| XLC250117P00056000 | 2023-11-22 4:24PM EDT | 56.00 | 1.45 | 0.00 | 1.45 | 0.00 | - | 33 | 56 | 37.72% |
| XLC250117P00057000 | 2024-04-04 11:40AM EDT | 57.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 5 | 13 | 27.78% |
| XLC250117P00058000 | 2024-02-07 4:27PM EDT | 58.00 | 0.72 | 0.10 | 2.05 | 0.00 | - | 100 | 142 | 39.31% |
| XLC250117P00060000 | 2024-03-20 2:44PM EDT | 60.00 | 0.75 | 0.05 | 5.00 | 0.00 | - | 2 | 128 | 53.37% |
| XLC250117P00061000 | 2024-04-18 11:58AM EDT | 61.00 | 0.80 | 0.55 | 0.75 | 0.00 | - | 37 | 69 | 25.26% |
| XLC250117P00062000 | 2024-04-16 9:47AM EDT | 62.00 | 1.00 | 0.55 | 0.85 | 0.00 | - | 133 | 142 | 24.98% |
| XLC250117P00063000 | 2024-04-18 9:37AM EDT | 63.00 | 1.05 | 0.70 | 0.90 | 0.00 | - | 83 | 101 | 24.21% |
| XLC250117P00064000 | 2024-04-19 9:55AM EDT | 64.00 | 1.10 | 0.80 | 1.00 | 0.00 | - | 51 | 129 | 23.79% |
| XLC250117P00065000 | 2024-04-17 11:18AM EDT | 65.00 | 1.25 | 0.85 | 1.10 | 0.00 | - | 66 | 1,807 | 23.32% |
| XLC250117P00066000 | 2024-02-23 4:13PM EDT | 66.00 | 1.52 | 0.00 | 5.00 | 0.00 | - | 4 | 26 | 42.77% |
| XLC250117P00067000 | 2024-04-19 9:55AM EDT | 67.00 | 1.45 | 1.10 | 1.30 | 0.00 | - | 52 | 287 | 22.18% |
| XLC250117P00068000 | 2024-04-19 10:28AM EDT | 68.00 | 1.65 | 1.25 | 1.45 | 0.00 | - | 118 | 408 | 21.83% |
| XLC250117P00069000 | 2024-04-15 12:35PM EDT | 69.00 | 1.60 | 1.40 | 1.60 | 0.00 | - | 1 | 59 | 21.39% |
| XLC250117P00070000 | 2024-04-25 11:33AM EDT | 70.00 | 2.20 | 1.55 | 1.75 | 0.00 | - | 1 | 208 | 20.87% |
| XLC250117P00075000 | 2024-04-25 2:40PM EDT | 75.00 | 3.35 | 2.65 | 2.85 | 0.00 | - | 5 | 1,046 | 18.79% |
| XLC250117P00080000 | 2024-04-19 3:20PM EDT | 80.00 | 5.00 | 4.20 | 4.50 | 0.00 | - | 10 | 2,068 | 16.55% |
| XLC250117P00085000 | 2024-04-25 9:37AM EDT | 85.00 | 8.80 | 6.50 | 6.90 | 0.00 | - | 1 | 192 | 13.94% |
| XLC250117P00090000 | 2024-04-04 10:18AM EDT | 90.00 | 8.10 | 10.10 | 10.50 | 0.00 | - | 43 | 43 | 11.87% |
© 2024 Yahoo. All rights reserved.