Singapore markets close in 1 hour 38 minutes
Straits Times Index
3,182.06 -12.98 (-0.41%) Nikkei
26,677.80 -70.34 (-0.26%) Hang Seng
20,222.35 +110.25 (+0.55%) FTSE 100
7,527.54 +43.19 (+0.58%) BTC-USD
29,784.43 +407.86 (+1.39%) CMC Crypto 200
663.89 +8.06 (+1.23%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC220527C00057000 | 2022-05-24 10:44AM EDT | 57.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| XLC220527C00057500 | 2022-05-24 3:40PM EDT | 57.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLC220527C00058000 | 2022-05-24 9:50AM EDT | 58.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLC220527C00059000 | 2022-05-24 11:39AM EDT | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| XLC220527C00060000 | 2022-05-24 10:44AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| XLC220527C00060500 | 2022-05-23 2:33PM EDT | 60.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| XLC220527C00061000 | 2022-05-24 10:58AM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLC220527C00061500 | 2022-05-24 10:06AM EDT | 61.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| XLC220527C00062000 | 2022-05-23 9:48AM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLC220527C00062500 | 2022-05-24 10:05AM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| XLC220527C00063000 | 2022-05-18 1:09PM EDT | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLC220527C00063500 | 2022-05-13 10:22AM EDT | 63.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XLC220527C00064000 | 2022-04-27 9:30AM EDT | 64.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLC220527C00065000 | 2022-05-03 10:08AM EDT | 65.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLC220527C00065500 | 2022-04-20 9:45AM EDT | 65.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| XLC220527C00066500 | 2022-05-06 2:30PM EDT | 66.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLC220527C00067500 | 2022-04-26 2:06PM EDT | 67.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| XLC220527C00068000 | 2022-04-25 10:41AM EDT | 68.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLC220527C00068500 | 2022-04-25 9:38AM EDT | 68.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLC220527C00069000 | 2022-04-20 10:46AM EDT | 69.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 302.44% |
| XLC220527C00070000 | 2022-05-16 11:56AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XLC220527C00070500 | 2022-04-26 10:45AM EDT | 70.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLC220527C00071500 | 2022-04-22 11:45AM EDT | 71.50 | 0.08 | 0.00 | 5.00 | 0.00 | - | 3 | 2 | 335.74% |
| XLC220527C00072000 | 2022-04-20 9:37AM EDT | 72.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 11 | 10 | 184.38% |
| XLC220527C00072500 | 2022-04-26 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| XLC220527C00073000 | 2022-05-11 3:28PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XLC220527C00076000 | 2022-05-11 3:57PM EDT | 76.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLC220527C00077000 | 2022-05-11 3:57PM EDT | 77.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC220527P00050000 | 2022-04-26 10:22AM EDT | 50.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLC220527P00053000 | 2022-05-24 10:58AM EDT | 53.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| XLC220527P00054000 | 2022-05-24 11:21AM EDT | 54.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLC220527P00055000 | 2022-05-24 3:57PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 12.50% |
| XLC220527P00056000 | 2022-05-24 3:54PM EDT | 56.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLC220527P00056500 | 2022-05-24 3:54PM EDT | 56.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLC220527P00057000 | 2022-05-24 11:34AM EDT | 57.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLC220527P00057500 | 2022-05-24 11:34AM EDT | 57.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLC220527P00058000 | 2022-05-24 9:32AM EDT | 58.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC220527P00059000 | 2022-05-18 1:46PM EDT | 59.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC220527P00060000 | 2022-05-24 11:37AM EDT | 60.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLC220527P00061000 | 2022-05-23 9:40AM EDT | 61.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLC220527P00061500 | 2022-05-16 3:29PM EDT | 61.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLC220527P00062000 | 2022-05-24 11:37AM EDT | 62.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLC220527P00063000 | 2022-05-19 9:43AM EDT | 63.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC220527P00064500 | 2022-05-09 9:54AM EDT | 64.50 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC220527P00065000 | 2022-05-20 1:15PM EDT | 65.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC220527P00067500 | 2022-04-21 3:44PM EDT | 67.50 | 5.10 | 7.00 | 11.70 | 0.00 | - | - | 60 | 198.44% |
| XLC220527P00069000 | 2022-05-02 3:15PM EDT | 69.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
