Singapore markets close in 6 hours 51 minutes
Straits Times Index
3,294.87 +22.15 (+0.68%) Nikkei
38,268.16 +716.00 (+1.91%) Hang Seng
17,015.96 +187.03 (+1.11%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,688.88 -158.38 (-0.24%) CMC Crypto 200
1,437.85 +23.09 (+1.63%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240426C00076000 | 2024-04-12 11:16AM EDT | 76.00 | 6.37 | 2.50 | 7.30 | 0.00 | - | 1 | 1 | 159.08% |
| XLC240426C00077000 | 2024-04-17 10:48AM EDT | 77.00 | 3.78 | 1.50 | 6.40 | 0.00 | - | 1 | 2 | 148.63% |
| XLC240426C00078000 | 2024-04-10 1:56PM EDT | 78.00 | 4.40 | 0.75 | 5.50 | 0.00 | - | - | 2 | 137.60% |
| XLC240426C00078500 | 2024-04-16 1:29PM EDT | 78.50 | 2.50 | 0.10 | 5.00 | 0.00 | - | - | 10 | 130.08% |
| XLC240426C00079000 | 2024-04-22 11:09AM EDT | 79.00 | 1.13 | 0.20 | 5.00 | 0.00 | - | 10 | 45 | 53.42% |
| XLC240426C00079500 | 2024-04-23 10:03AM EDT | 79.50 | 1.66 | 0.15 | 5.00 | +0.41 | +32.80% | 1 | 47 | 64.16% |
| XLC240426C00080000 | 2024-04-23 3:48PM EDT | 80.00 | 1.61 | 0.00 | 4.80 | +0.70 | +76.92% | 16 | 221 | 68.12% |
| XLC240426C00080500 | 2024-04-23 12:33PM EDT | 80.50 | 1.40 | 0.10 | 1.60 | +0.50 | +55.56% | 12 | 664 | 49.71% |
| XLC240426C00081000 | 2024-04-23 12:24PM EDT | 81.00 | 1.09 | 0.05 | 5.00 | +0.55 | +101.85% | 19 | 362 | 89.84% |
| XLC240426C00081500 | 2024-04-23 4:00PM EDT | 81.50 | 0.75 | 0.15 | 1.65 | +0.38 | +102.70% | 39 | 454 | 67.63% |
| XLC240426C00082000 | 2024-04-23 2:15PM EDT | 82.00 | 0.60 | 0.00 | 4.80 | +0.25 | +71.43% | 294 | 97 | 100.78% |
| XLC240426C00082500 | 2024-04-23 9:48AM EDT | 82.50 | 0.35 | 0.05 | 4.90 | +0.20 | +133.33% | 2 | 122 | 110.40% |
| XLC240426C00083000 | 2024-04-23 1:19PM EDT | 83.00 | 0.34 | 0.00 | 4.80 | +0.27 | +385.71% | 8 | 246 | 114.55% |
| XLC240426C00083500 | 2024-04-22 9:55AM EDT | 83.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 121.00% |
| XLC240426C00084000 | 2024-04-23 1:48PM EDT | 84.00 | 0.20 | 0.00 | 0.20 | +0.07 | +53.85% | 6 | 285 | 39.06% |
| XLC240426C00084500 | 2024-04-03 11:15AM EDT | 84.50 | 0.90 | 0.00 | 4.80 | 0.00 | - | 160 | 160 | 133.35% |
| XLC240426C00085000 | 2024-04-23 1:33PM EDT | 85.00 | 0.15 | 0.00 | 4.80 | +0.10 | +200.00% | 10 | 1,102 | 139.26% |
| XLC240426C00086000 | 2024-04-23 12:24PM EDT | 86.00 | 0.01 | 0.00 | 4.80 | -0.04 | -80.00% | 1 | 39 | 150.59% |
| XLC240426C00087000 | 2024-04-09 2:22PM EDT | 87.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 161.43% |
| XLC240426C00090000 | 2024-04-12 3:42PM EDT | 90.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 191.31% |
| XLC240426C00095000 | 2024-04-22 2:51PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 78.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240426P00072000 | 2024-04-15 12:31PM EDT | 72.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 208.98% |
| XLC240426P00073000 | 2024-04-16 9:30AM EDT | 73.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 31 | 32 | 84.18% |
| XLC240426P00075000 | 2024-04-22 10:37AM EDT | 75.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 21 | 21 | 168.60% |
| XLC240426P00075500 | 2024-04-19 2:47PM EDT | 75.50 | 0.22 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 161.72% |
| XLC240426P00076000 | 2024-04-22 11:57AM EDT | 76.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 8 | 16 | 154.83% |
| XLC240426P00076500 | 2024-04-22 10:25AM EDT | 76.50 | 0.15 | 0.00 | 4.80 | -0.15 | -50.00% | 10 | 353 | 147.85% |
| XLC240426P00077000 | 2024-04-22 10:56AM EDT | 77.00 | 0.45 | 0.05 | 5.00 | 0.00 | - | 458 | 450 | 145.51% |
| XLC240426P00077500 | 2024-04-23 1:41PM EDT | 77.50 | 0.19 | 0.00 | 4.80 | -0.38 | -66.67% | 6 | 110 | 133.59% |
| XLC240426P00078000 | 2024-04-23 12:37PM EDT | 78.00 | 0.20 | 0.00 | 4.80 | -0.43 | -68.25% | 1 | 62 | 126.37% |
| XLC240426P00078500 | 2024-04-22 2:30PM EDT | 78.50 | 0.47 | 0.00 | 4.80 | 0.00 | - | 31 | 7,570 | 118.95% |
| XLC240426P00079000 | 2024-04-23 1:42PM EDT | 79.00 | 0.40 | 0.00 | 4.80 | -0.72 | -64.29% | 17 | 59 | 111.33% |
| XLC240426P00079500 | 2024-04-23 11:40AM EDT | 79.50 | 0.50 | 0.00 | 4.80 | -0.50 | -50.00% | 1 | 290 | 103.56% |
| XLC240426P00080000 | 2024-04-23 11:50AM EDT | 80.00 | 0.75 | 0.05 | 5.00 | -0.45 | -37.50% | 1 | 515 | 99.90% |
| XLC240426P00080500 | 2024-04-23 12:03PM EDT | 80.50 | 0.91 | 0.50 | 5.00 | -0.69 | -43.13% | 231 | 482 | 99.22% |
| XLC240426P00081000 | 2024-04-23 3:49PM EDT | 81.00 | 1.05 | 0.10 | 5.00 | -0.87 | -45.31% | 475 | 391 | 83.55% |
| XLC240426P00081500 | 2024-04-19 10:56AM EDT | 81.50 | 2.14 | 1.00 | 5.00 | 0.00 | - | 2 | 376 | 89.65% |
| XLC240426P00082000 | 2024-04-23 10:32AM EDT | 82.00 | 1.68 | 0.00 | 4.80 | -0.42 | -20.00% | 2 | 180 | 58.69% |
| XLC240426P00082500 | 2024-04-22 10:53AM EDT | 82.50 | 3.50 | 0.40 | 5.00 | 0.00 | - | 2 | 21 | 57.91% |
| XLC240426P00083000 | 2024-04-19 11:32AM EDT | 83.00 | 3.67 | 0.15 | 4.80 | 0.00 | - | 1 | 346 | 121.19% |
| XLC240426P00083500 | 2024-04-19 12:49PM EDT | 83.50 | 4.70 | 0.50 | 5.00 | 0.00 | - | 2 | 3 | 117.14% |
| XLC240426P00084500 | 2024-04-12 3:44PM EDT | 84.50 | 3.30 | 1.35 | 6.00 | 0.00 | - | 9 | 22 | 129.39% |
| XLC240426P00085000 | 2024-04-11 1:03PM EDT | 85.00 | 2.95 | 1.70 | 6.50 | 0.00 | - | - | 0 | 135.25% |
© 2024 Yahoo. All rights reserved.