Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,763.48 +2.37 (+0.03%) BTC-USD
23,093.38 +35.80 (+0.16%) CMC Crypto 200
523.36 +6.35 (+1.23%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EST. Market open.
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC230127C00047000 | 2023-01-23 11:42AM EST | 47.00 | 6.97 | 8.00 | 8.30 | 0.00 | - | 1 | 2 | 217.97% |
| XLC230127C00047500 | 2023-01-10 3:37PM EST | 47.50 | 3.87 | 7.50 | 7.80 | 0.00 | - | 4 | 6 | 206.64% |
| XLC230127C00048000 | 2023-01-25 11:15AM EST | 48.00 | 5.45 | 7.00 | 7.30 | 0.00 | - | 1 | 1 | 195.31% |
| XLC230127C00048500 | 2023-01-12 12:45PM EST | 48.50 | 3.90 | 6.50 | 6.90 | 0.00 | - | 40 | 1 | 194.14% |
| XLC230127C00049000 | 2023-01-23 12:16PM EST | 49.00 | 4.97 | 6.00 | 6.30 | 0.00 | - | 2 | 5 | 172.27% |
| XLC230127C00049500 | 2023-01-06 2:46PM EST | 49.50 | 1.78 | 5.50 | 5.80 | 0.00 | - | 2 | 2 | 160.94% |
| XLC230127C00050000 | 2023-01-25 1:37PM EST | 50.00 | 3.80 | 5.00 | 5.30 | 0.00 | - | 1 | 22 | 149.61% |
| XLC230127C00050500 | 2023-01-25 10:05AM EST | 50.50 | 3.15 | 4.40 | 4.80 | 0.00 | - | 1 | 15 | 128.52% |
| XLC230127C00051000 | 2023-01-26 3:07PM EST | 51.00 | 3.75 | 3.90 | 4.30 | 0.00 | - | 1 | 98 | 117.19% |
| XLC230127C00051500 | 2023-01-26 10:19AM EST | 51.50 | 3.13 | 3.50 | 3.80 | 0.00 | - | 1 | 15 | 114.45% |
| XLC230127C00052000 | 2023-01-24 2:45PM EST | 52.00 | 2.00 | 2.95 | 3.30 | 0.00 | - | 84 | 55 | 98.44% |
| XLC230127C00052500 | 2023-01-26 2:53PM EST | 52.50 | 2.14 | 2.45 | 2.70 | 0.00 | - | 1 | 6 | 78.91% |
| XLC230127C00053000 | 2023-01-26 2:53PM EST | 53.00 | 1.60 | 2.00 | 2.20 | 0.00 | - | 1 | 48 | 70.90% |
| XLC230127C00053500 | 2023-01-26 2:45PM EST | 53.50 | 1.25 | 1.50 | 1.75 | 0.00 | - | 3 | 20 | 61.52% |
| XLC230127C00054000 | 2023-01-27 10:17AM EST | 54.00 | 1.30 | 0.95 | 1.15 | +0.80 | +160.00% | 4 | 523 | 50.78% |
| XLC230127C00054500 | 2023-01-27 9:31AM EST | 54.50 | 0.55 | 0.55 | 0.75 | +0.05 | +10.00% | 9 | 12 | 44.92% |
| XLC230127C00055000 | 2023-01-27 10:22AM EST | 55.00 | 0.33 | 0.15 | 0.30 | +0.23 | +230.00% | 14 | 7 | 29.49% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC230127P00040000 | 2022-12-22 1:20PM EST | 40.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | - | 1 | 798.44% |
| XLC230127P00043000 | 2022-12-21 12:16PM EST | 43.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | - | 3 | 679.69% |
| XLC230127P00044500 | 2023-01-23 10:21AM EST | 44.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 204.69% |
| XLC230127P00045000 | 2023-01-11 9:48AM EST | 45.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 176.56% |
| XLC230127P00045500 | 2023-01-06 9:58AM EST | 45.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 167.19% |
| XLC230127P00046000 | 2023-01-09 2:59PM EST | 46.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 177.34% |
| XLC230127P00046500 | 2022-12-28 12:00PM EST | 46.50 | 1.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 150.00% |
| XLC230127P00047000 | 2023-01-23 10:21AM EST | 47.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 3 | 5 | 203.91% |
| XLC230127P00047500 | 2023-01-03 2:14PM EST | 47.50 | 0.85 | 0.00 | 0.35 | 0.00 | - | - | 4 | 192.97% |
| XLC230127P00048000 | 2023-01-18 3:10PM EST | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 123 | 125.00% |
| XLC230127P00048500 | 2023-01-04 2:29PM EST | 48.50 | 0.95 | 0.00 | 0.10 | 0.00 | - | - | 2 | 131.25% |
| XLC230127P00049000 | 2023-01-19 12:26PM EST | 49.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 160.55% |
| XLC230127P00049500 | 2023-01-19 10:57AM EST | 49.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 3 | 149.61% |
| XLC230127P00050000 | 2023-01-20 9:30AM EST | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 104.69% |
| XLC230127P00050500 | 2023-01-20 3:42PM EST | 50.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 84.38% |
| XLC230127P00051000 | 2023-01-20 1:40PM EST | 51.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 19 | 19 | 75.78% |
| XLC230127P00051500 | 2023-01-19 1:26PM EST | 51.50 | 0.70 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 67.19% |
| XLC230127P00052000 | 2023-01-23 3:08PM EST | 52.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 24 | 17 | 58.59% |
| XLC230127P00052500 | 2023-01-25 10:49AM EST | 52.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 38 | 50.00% |
| XLC230127P00053000 | 2023-01-26 2:57PM EST | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 48.44% |
| XLC230127P00054000 | 2023-01-25 10:12AM EST | 54.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 3 | 10 | 35.55% |
© 2023 Yahoo. All rights reserved.
