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
69,215.12 +1,462.55 (+2.16%) CMC Crypto 200
1,399.25 +68.65 (+5.15%)
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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC260116C00035000 | 2024-04-25 9:30AM EDT | 35.00 | 42.86 | 47.00 | 52.00 | 0.00 | - | 2 | 9 | 68.90% |
| XLC260116C00040000 | 2024-04-08 1:06PM EDT | 40.00 | 45.20 | 38.50 | 48.40 | 0.00 | - | 1 | 9 | 68.48% |
| XLC260116C00045000 | 2024-07-08 2:56PM EDT | 45.00 | 43.88 | 36.00 | 46.00 | 0.00 | - | 1 | 9 | 72.67% |
| XLC260116C00050000 | 2024-07-08 12:31PM EDT | 50.00 | 42.50 | 31.50 | 41.50 | 0.00 | - | 2 | 10 | 65.93% |
| XLC260116C00055000 | 2024-07-08 12:32PM EDT | 55.00 | 35.44 | 27.00 | 37.00 | 0.00 | - | 2 | 15 | 59.69% |
| XLC260116C00057000 | 2024-04-19 2:18PM EDT | 57.00 | 27.60 | 25.00 | 35.00 | 0.00 | - | 2 | 3 | 56.56% |
| XLC260116C00060000 | 2024-07-08 12:23PM EDT | 60.00 | 31.89 | 22.90 | 32.90 | 0.00 | - | 2 | 9 | 55.21% |
| XLC260116C00061000 | 2023-09-11 1:08PM EDT | 61.00 | 16.50 | 12.00 | 22.00 | 0.00 | - | - | 15 | 0.00% |
| XLC260116C00064000 | 2024-05-02 3:47PM EDT | 64.00 | 20.90 | 18.70 | 28.70 | 0.00 | - | 5 | 0 | 48.65% |
| XLC260116C00065000 | 2024-07-10 11:40AM EDT | 65.00 | 27.13 | 17.70 | 27.70 | 0.00 | - | 1 | 24 | 47.24% |
| XLC260116C00066000 | 2024-04-19 10:02AM EDT | 66.00 | 21.37 | 17.70 | 27.70 | 0.00 | - | 2 | 226 | 48.98% |
| XLC260116C00067000 | 2024-04-17 10:35AM EDT | 67.00 | 21.19 | 17.00 | 27.00 | 0.00 | - | 2 | 5 | 48.47% |
| XLC260116C00068000 | 2024-04-23 2:35PM EDT | 68.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLC260116C00069000 | 2024-07-19 11:12AM EDT | 69.00 | 22.74 | 15.40 | 25.40 | 0.00 | - | 1 | 7 | 46.82% |
| XLC260116C00070000 | 2024-07-12 11:25AM EDT | 70.00 | 22.15 | 14.70 | 24.70 | 0.00 | - | 1 | 46 | 46.28% |
| XLC260116C00071000 | 2024-07-05 12:02PM EDT | 71.00 | 22.64 | 14.10 | 24.10 | 0.00 | - | 3 | 50 | 46.01% |
| XLC260116C00072000 | 2024-07-26 10:00AM EDT | 72.00 | 17.88 | 13.10 | 23.10 | +1.17 | +7.00% | 1 | 81 | 44.59% |
| XLC260116C00073000 | 2024-04-18 9:47AM EDT | 73.00 | 16.65 | 12.50 | 22.40 | 0.00 | - | 1 | 40 | 44.01% |
| XLC260116C00074000 | 2024-05-22 9:30AM EDT | 74.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| XLC260116C00075000 | 2024-06-06 3:42PM EDT | 75.00 | 17.50 | 14.30 | 24.30 | 0.00 | - | 2 | 13 | 51.95% |
| XLC260116C00076000 | 2024-07-17 9:30AM EDT | 76.00 | 15.60 | 10.10 | 20.10 | 0.00 | - | 1 | 20 | 41.68% |
| XLC260116C00077000 | 2024-07-10 11:40AM EDT | 77.00 | 18.09 | 9.70 | 19.70 | 0.00 | - | 2 | 47 | 41.86% |
| XLC260116C00078000 | 2024-07-08 12:32PM EDT | 78.00 | 16.96 | 9.00 | 19.00 | 0.00 | - | 7 | 101 | 41.22% |
| XLC260116C00079000 | 2024-07-08 3:08PM EDT | 79.00 | 16.67 | 8.10 | 18.10 | 0.00 | - | 8 | 396 | 40.04% |
| XLC260116C00080000 | 2024-07-10 11:40AM EDT | 80.00 | 16.25 | 7.70 | 17.70 | 0.00 | - | 1 | 269 | 40.16% |
| XLC260116C00085000 | 2024-07-17 9:30AM EDT | 85.00 | 11.20 | 5.00 | 15.00 | 0.00 | - | 1 | 43 | 38.59% |
| XLC260116C00090000 | 2024-07-17 10:59AM EDT | 90.00 | 8.70 | 3.00 | 12.00 | 0.00 | - | 1 | 30 | 35.77% |
| XLC260116C00095000 | 2024-07-01 10:07AM EDT | 95.00 | 5.99 | 4.50 | 14.40 | 0.00 | - | 2 | 114 | 45.72% |
| XLC260116C00100000 | 2024-07-24 10:36AM EDT | 100.00 | 3.55 | 0.00 | 7.00 | 0.00 | - | 1 | 140 | 30.85% |
| XLC260116C00105000 | 2024-07-11 11:21AM EDT | 105.00 | 3.60 | 0.00 | 9.60 | 0.00 | - | 4 | 102 | 40.61% |
| XLC260116C00110000 | 2024-07-09 12:37PM EDT | 110.00 | 2.20 | 0.50 | 10.00 | 0.00 | - | 2 | 65 | 44.51% |
| XLC260116C00115000 | 2024-05-22 2:22PM EDT | 115.00 | 1.07 | 0.00 | 5.00 | 0.00 | - | 10 | 7 | 33.75% |
| XLC260116C00120000 | 2024-06-03 9:32AM EDT | 120.00 | 0.83 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 36.04% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC260116P00045000 | 2024-03-19 1:05PM EDT | 45.00 | 0.62 | 0.20 | 10.20 | 0.00 | - | 1 | 116 | 62.46% |
| XLC260116P00050000 | 2024-02-15 11:14AM EDT | 50.00 | 0.96 | 0.00 | 9.60 | 0.00 | - | 2 | 3 | 52.74% |
| XLC260116P00055000 | 2024-07-11 1:17PM EDT | 55.00 | 0.80 | 0.00 | 9.60 | 0.00 | - | 18 | 87 | 64.67% |
| XLC260116P00056000 | 2024-07-15 11:37AM EDT | 56.00 | 0.85 | 0.00 | 9.60 | 0.00 | - | 17 | 137 | 63.01% |
| XLC260116P00057000 | 2023-12-19 4:00PM EDT | 57.00 | 2.65 | 0.00 | 9.60 | 0.00 | - | 3 | 1 | 61.38% |
| XLC260116P00058000 | 2024-04-05 9:56AM EDT | 58.00 | 1.60 | 0.25 | 2.60 | 0.00 | - | 1 | 6 | 32.56% |
| XLC260116P00060000 | 2024-07-22 11:49AM EDT | 60.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 78 | 1,045 | 56.63% |
| XLC260116P00063000 | 2024-03-15 9:30AM EDT | 63.00 | 2.80 | 0.00 | 9.60 | 0.00 | - | - | 1 | 52.11% |
| XLC260116P00065000 | 2024-02-26 1:54PM EDT | 65.00 | 2.92 | 0.00 | 5.00 | 0.00 | - | 5 | 7 | 34.07% |
| XLC260116P00066000 | 2024-03-15 9:30AM EDT | 66.00 | 3.40 | 0.00 | 9.60 | 0.00 | - | 1 | 228 | 47.75% |
| XLC260116P00067000 | 2024-01-16 10:30AM EDT | 67.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 3.13% |
| XLC260116P00068000 | 2024-02-01 2:52PM EDT | 68.00 | 4.07 | 1.00 | 6.00 | 0.00 | - | - | 1 | 33.78% |
| XLC260116P00069000 | 2024-03-15 9:30AM EDT | 69.00 | 4.00 | 0.10 | 10.00 | 0.00 | - | - | 1 | 44.75% |
| XLC260116P00070000 | 2024-06-25 12:13PM EDT | 70.00 | 2.50 | 0.50 | 5.50 | 0.00 | - | 1 | 7 | 29.83% |
| XLC260116P00072000 | 2024-03-21 11:45AM EDT | 72.00 | 4.25 | 0.40 | 9.00 | 0.00 | - | - | 2 | 37.73% |
| XLC260116P00073000 | 2024-04-30 10:04AM EDT | 73.00 | 4.52 | 1.15 | 6.00 | 0.00 | - | 1 | 5 | 27.81% |
| XLC260116P00074000 | 2024-05-17 12:57PM EDT | 74.00 | 4.00 | 0.00 | 9.60 | 0.00 | - | 3 | 4 | 36.77% |
| XLC260116P00075000 | 2024-07-23 9:30AM EDT | 75.00 | 4.20 | 1.50 | 7.00 | 0.00 | - | 1 | 6 | 28.25% |
| XLC260116P00076000 | 2023-10-06 12:29PM EDT | 76.00 | 10.90 | 5.30 | 14.60 | 0.00 | - | 1 | 2 | 47.71% |
| XLC260116P00077000 | 2023-10-11 11:42AM EDT | 77.00 | 10.63 | 5.60 | 15.60 | 0.00 | - | 1 | 3 | 48.91% |
| XLC260116P00079000 | 2024-03-15 9:30AM EDT | 79.00 | 7.00 | 1.10 | 11.00 | 0.00 | - | - | 1 | 33.77% |
| XLC260116P00080000 | 2024-07-05 10:00AM EDT | 80.00 | 5.00 | 1.90 | 11.80 | 0.00 | - | 5 | 20 | 34.47% |
| XLC260116P00100000 | 2024-07-05 9:46AM EDT | 100.00 | 13.80 | 11.70 | 21.70 | 0.00 | - | 1 | 2 | 26.72% |
© 2024 Yahoo. All rights reserved.