Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
18,945.57 -164.20 (-0.86%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC220930C00050000 | 2022-09-23 3:48PM EDT | 50.00 | 0.50 | 0.10 | 5.00 | -0.63 | -55.75% | 22 | 13 | 117.43% |
| XLC220930C00050500 | 2022-09-22 3:34PM EDT | 50.50 | 0.37 | 0.00 | 5.00 | -0.48 | -56.47% | 1 | 6 | 123.63% |
| XLC220930C00051000 | 2022-09-23 11:46AM EDT | 51.00 | 0.20 | 0.00 | 5.00 | -1.27 | -86.39% | 12 | 1 | 131.45% |
| XLC220930C00053000 | 2022-09-20 9:30AM EDT | 53.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 3 | 13 | 159.57% |
| XLC220930C00054000 | 2022-09-15 2:45PM EDT | 54.00 | 0.79 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 172.31% |
| XLC220930C00055000 | 2022-09-22 9:30AM EDT | 55.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 184.33% |
| XLC220930C00055500 | 2022-09-20 11:52AM EDT | 55.50 | 0.10 | 0.00 | 5.00 | 0.00 | - | 5 | 3 | 190.14% |
| XLC220930C00056000 | 2022-09-22 12:55PM EDT | 56.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 195.70% |
| XLC220930C00056500 | 2022-09-22 9:30AM EDT | 56.50 | 0.01 | 0.00 | 5.00 | 0.00 | - | 1 | 19 | 201.27% |
| XLC220930C00057000 | 2022-09-12 3:40PM EDT | 57.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 2 | 10 | 206.64% |
| XLC220930C00057500 | 2022-09-14 2:19PM EDT | 57.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 64.84% |
| XLC220930C00058000 | 2022-09-15 9:57AM EDT | 58.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 67.97% |
| XLC220930C00058500 | 2022-09-21 9:30AM EDT | 58.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 17 | 70.70% |
| XLC220930C00059000 | 2022-09-16 11:30AM EDT | 59.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 3 | 165 | 73.44% |
| XLC220930C00059500 | 2022-08-26 9:41AM EDT | 59.50 | 0.75 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 76.56% |
| XLC220930C00060000 | 2022-09-21 10:00AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 3 | 78.91% |
| XLC220930C00060500 | 2022-09-08 11:39AM EDT | 60.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 82.03% |
| XLC220930C00061000 | 2022-08-26 2:18PM EDT | 61.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 6 | 24 | 84.38% |
| XLC220930C00062000 | 2022-09-21 9:56AM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 28 | 89.84% |
| XLC220930C00062500 | 2022-09-22 10:15AM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 7 | 92.19% |
| XLC220930C00063000 | 2022-09-15 4:05PM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 206 | 206 | 94.53% |
| XLC220930C00063500 | 2022-08-30 2:53PM EDT | 63.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 97.27% |
| XLC220930C00064000 | 2022-08-19 9:42AM EDT | 64.00 | 0.13 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 271.97% |
| XLC220930C00070000 | 2022-09-12 12:20PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 115.63% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC220930P00045000 | 2022-09-23 2:05PM EDT | 45.00 | 0.08 | 0.00 | 5.00 | +0.03 | +60.00% | 100 | 1 | 176.76% |
| XLC220930P00047000 | 2022-09-23 3:35PM EDT | 47.00 | 0.30 | 0.00 | 5.00 | +0.08 | +36.36% | 20 | 15 | 140.72% |
| XLC220930P00048000 | 2022-09-23 9:37AM EDT | 48.00 | 0.40 | 0.00 | 5.00 | +0.14 | +53.85% | 2 | 5 | 121.88% |
| XLC220930P00049000 | 2022-09-23 2:46PM EDT | 49.00 | 1.10 | 0.00 | 1.50 | +0.75 | +214.29% | 11 | 139 | 61.96% |
| XLC220930P00050000 | 2022-09-23 11:20AM EDT | 50.00 | 1.35 | 0.10 | 5.00 | +0.60 | +80.00% | 11 | 341 | 81.88% |
| XLC220930P00050500 | 2022-09-20 10:33AM EDT | 50.50 | 0.65 | 0.30 | 5.00 | 0.00 | - | 10 | 10 | 73.58% |
| XLC220930P00051000 | 2022-09-20 12:20PM EDT | 51.00 | 0.76 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 52.73% |
| XLC220930P00051500 | 2022-09-21 3:46PM EDT | 51.50 | 1.45 | 0.10 | 5.00 | 0.00 | - | 5 | 4 | 143.36% |
| XLC220930P00052000 | 2022-09-23 3:16PM EDT | 52.00 | 3.22 | 0.50 | 5.50 | +1.92 | +147.69% | 17 | 17 | 150.49% |
| XLC220930P00052500 | 2022-09-20 1:26PM EDT | 52.50 | 1.58 | 1.00 | 6.00 | 0.00 | - | 1 | 308 | 157.42% |
| XLC220930P00053000 | 2022-09-21 2:45PM EDT | 53.00 | 1.70 | 1.50 | 6.50 | 0.00 | - | 50 | 155 | 164.16% |
| XLC220930P00053500 | 2022-09-09 9:54AM EDT | 53.50 | 1.00 | 2.00 | 7.00 | 0.00 | - | 3 | 32 | 170.61% |
| XLC220930P00054000 | 2022-09-21 3:52PM EDT | 54.00 | 3.40 | 2.50 | 7.50 | 0.00 | - | 1 | 175 | 50.98% |
| XLC220930P00054500 | 2022-09-13 11:26AM EDT | 54.50 | 1.98 | 3.00 | 8.00 | 0.00 | - | 20 | 96 | 54.69% |
| XLC220930P00055000 | 2022-09-02 3:12PM EDT | 55.00 | 2.30 | 3.50 | 8.50 | 0.00 | - | 7 | 0 | 58.40% |
| XLC220930P00055500 | 2022-09-19 3:13PM EDT | 55.50 | 3.52 | 4.00 | 9.00 | 0.00 | - | 1 | 3 | 61.91% |
| XLC220930P00056000 | 2022-09-07 1:29PM EDT | 56.00 | 2.78 | 4.50 | 9.50 | 0.00 | - | 4 | 0 | 65.23% |
| XLC220930P00056500 | 2022-08-29 10:50AM EDT | 56.50 | 2.67 | 5.00 | 10.00 | 0.00 | - | 1 | 0 | 68.75% |
| XLC220930P00057000 | 2022-09-02 11:37AM EDT | 57.00 | 2.78 | 5.50 | 10.50 | 0.00 | - | 12 | 5 | 72.07% |
| XLC220930P00058000 | 2022-09-12 1:31PM EDT | 58.00 | 2.73 | 6.50 | 11.50 | 0.00 | - | 3 | 0 | 78.52% |
| XLC220930P00059000 | 2022-09-08 11:25AM EDT | 59.00 | 4.80 | 7.50 | 12.50 | 0.00 | - | 1 | 0 | 84.77% |
| XLC220930P00059500 | 2022-08-25 2:57PM EDT | 59.50 | 3.50 | 8.00 | 13.00 | 0.00 | - | 7 | 0 | 87.89% |
| XLC220930P00060500 | 2022-09-01 12:13PM EDT | 60.50 | 6.50 | 9.00 | 14.00 | 0.00 | - | - | 0 | 93.75% |
© 2022 Yahoo. All rights reserved.
