Singapore Markets open in 5 hrs 8 mins
Straits Times Index
3,212.64 -6.36 (-0.20%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.33 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) BTC-USD
27,854.09 +598.89 (+2.20%) CMC Crypto 200
597.33 -21.06 (-3.41%)
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:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240119C00030000 | 2022-07-22 11:11AM EDT | 30.00 | 28.00 | 28.00 | 32.50 | 0.00 | - | - | 4 | 86.04% |
| XLC240119C00035000 | 2022-08-11 10:21AM EDT | 35.00 | 26.80 | 24.00 | 27.80 | +26.80 | - | 2 | 19 | 76.00% |
| XLC240119C00040000 | 2022-08-01 10:04AM EDT | 40.00 | 19.50 | 20.10 | 22.70 | 0.00 | - | 10 | 96 | 65.38% |
| XLC240119C00045000 | 2022-08-01 9:37AM EDT | 45.00 | 14.80 | 17.10 | 18.80 | 0.00 | - | 1 | 45 | 61.83% |
| XLC240119C00050000 | 2022-08-11 10:46AM EDT | 50.00 | 13.90 | 13.10 | 14.60 | +1.80 | +14.88% | 3 | 1,316 | 53.36% |
| XLC240119C00055000 | 2022-08-05 9:38AM EDT | 55.00 | 9.14 | 9.70 | 12.50 | 0.00 | - | 1 | 46 | 51.23% |
| XLC240119C00060000 | 2022-08-02 1:26PM EDT | 60.00 | 6.00 | 7.10 | 8.70 | 0.00 | - | 40 | 483 | 49.18% |
| XLC240119C00065000 | 2022-08-05 10:07AM EDT | 65.00 | 4.50 | 4.40 | 6.60 | 0.00 | - | 6 | 142 | 46.95% |
| XLC240119C00069000 | 2021-11-10 7:48AM EDT | 69.00 | 18.10 | 12.50 | 17.00 | 0.00 | - | - | 1 | 92.39% |
| XLC240119C00070000 | 2022-08-10 12:36PM EDT | 70.00 | 3.20 | 3.00 | 4.30 | +0.35 | +12.28% | 20 | 227 | 41.98% |
| XLC240119C00072000 | 2021-12-14 12:17PM EDT | 72.00 | 11.90 | 10.50 | 15.50 | 0.00 | - | 1 | 15 | 87.45% |
| XLC240119C00073000 | 2021-12-09 11:35AM EDT | 73.00 | 12.88 | 9.60 | 14.50 | 0.00 | - | 1 | 2 | 83.97% |
| XLC240119C00074000 | 2021-11-02 1:03PM EDT | 74.00 | 12.70 | 9.00 | 14.00 | 0.00 | - | - | 0 | 82.43% |
| XLC240119C00075000 | 2022-07-20 1:11PM EDT | 75.00 | 2.10 | 0.55 | 3.60 | 0.00 | - | 1 | 318 | 43.70% |
| XLC240119C00076000 | 2022-01-05 3:40PM EDT | 76.00 | 10.80 | 8.00 | 13.00 | -1.60 | -12.90% | 1 | 54 | 79.77% |
| XLC240119C00077000 | 2022-01-05 3:19PM EDT | 77.00 | 12.00 | 7.50 | 12.50 | +0.50 | +4.35% | 130 | 5 | 78.39% |
| XLC240119C00078000 | 2021-12-13 1:00AM EDT | 78.00 | 10.00 | 7.00 | 12.00 | 0.00 | - | - | 1 | 76.99% |
| XLC240119C00079000 | 2021-11-10 7:48AM EDT | 79.00 | 11.10 | 7.00 | 11.50 | 0.00 | - | 4 | 4 | 76.78% |
| XLC240119C00080000 | 2022-08-09 3:33PM EDT | 80.00 | 1.20 | 0.40 | 2.50 | 0.00 | - | 95 | 671 | 41.90% |
| XLC240119C00081000 | 2022-08-09 1:44PM EDT | 81.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 57.12% |
| XLC240119C00082000 | 2021-12-17 11:01AM EDT | 82.00 | 6.55 | 5.00 | 8.70 | 0.00 | - | 1 | 3 | 67.69% |
| XLC240119C00083000 | 2021-12-17 11:47AM EDT | 83.00 | 7.14 | 4.50 | 9.50 | 0.00 | - | 1 | 4 | 69.37% |
| XLC240119C00084000 | 2021-10-25 3:25PM EDT | 84.00 | 9.00 | 5.50 | 10.50 | 0.00 | - | - | 1 | 75.33% |
| XLC240119C00085000 | 2022-07-20 11:34AM EDT | 85.00 | 0.80 | 0.20 | 2.00 | 0.00 | - | 10 | 102 | 42.58% |
| XLC240119C00086000 | 2021-11-01 10:41AM EDT | 86.00 | 8.50 | 4.00 | 8.00 | 0.00 | - | 1 | 2 | 66.83% |
| XLC240119C00087000 | 2021-12-31 12:06PM EDT | 87.00 | 6.40 | 3.00 | 8.00 | 0.00 | - | 1 | 2 | 65.00% |
| XLC240119C00090000 | 2022-08-05 1:01PM EDT | 90.00 | 0.35 | 0.25 | 1.00 | 0.00 | - | 10 | 268 | 37.90% |
| XLC240119C00091000 | 2021-11-29 1:55PM EDT | 91.00 | 5.80 | 3.50 | 6.90 | 0.00 | - | 10 | 11 | 66.54% |
| XLC240119C00092000 | 2021-12-10 2:02PM EDT | 92.00 | 4.10 | 1.70 | 6.50 | 0.00 | - | 1 | 1 | 61.07% |
| XLC240119C00093000 | 2021-11-19 10:50AM EDT | 93.00 | 7.50 | 1.50 | 6.50 | 0.00 | - | 1 | 9 | 61.21% |
| XLC240119C00094000 | 2021-11-22 10:30AM EDT | 94.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| XLC240119C00095000 | 2022-07-01 12:02PM EDT | 95.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 7 | 62 | 47.16% |
| XLC240119C00100000 | 2022-07-21 3:51PM EDT | 100.00 | 0.35 | 0.15 | 0.50 | 0.00 | - | 1 | 716 | 37.55% |
| XLC240119C00105000 | 2022-08-11 10:22AM EDT | 105.00 | 0.15 | 0.00 | 0.95 | +0.15 | - | 1 | 51 | 45.75% |
| XLC240119C00110000 | 2021-12-10 4:18PM EDT | 110.00 | 1.09 | 0.00 | 2.65 | 0.00 | - | 14 | 31 | 52.08% |
| XLC240119C00115000 | 2021-12-16 2:17PM EDT | 115.00 | 0.75 | 0.00 | 1.80 | 0.00 | - | 2 | 15 | 58.80% |
| XLC240119C00120000 | 2022-08-09 10:44AM EDT | 120.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 186 | 41.16% |
| XLC240119C00125000 | 2021-12-10 4:43PM EDT | 125.00 | 0.76 | 0.00 | 0.85 | 0.00 | - | 10 | 48 | 53.35% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240119P00030000 | 2022-07-05 3:50PM EDT | 30.00 | 0.64 | 0.00 | 5.00 | 0.00 | - | - | 3 | 74.49% |
| XLC240119P00035000 | 2022-07-28 10:57AM EDT | 35.00 | 0.95 | 0.60 | 1.15 | 0.00 | - | - | 25 | 46.29% |
| XLC240119P00040000 | 2022-08-03 2:18PM EDT | 40.00 | 1.50 | 0.05 | 3.30 | 0.00 | - | 1,500 | 1,904 | 54.66% |
| XLC240119P00045000 | 2022-08-03 2:18PM EDT | 45.00 | 2.30 | 0.75 | 3.60 | 0.00 | - | 1,500 | 1,840 | 44.75% |
| XLC240119P00050000 | 2022-08-05 1:24PM EDT | 50.00 | 3.50 | 2.60 | 4.90 | 0.00 | - | 1 | 3,371 | 40.61% |
| XLC240119P00055000 | 2022-07-29 3:28PM EDT | 55.00 | 5.20 | 3.90 | 6.80 | 0.00 | - | - | 1,303 | 37.82% |
| XLC240119P00060000 | 2022-08-11 11:19AM EDT | 60.00 | 6.50 | 6.00 | 7.50 | -2.22 | -25.46% | 2 | 1,813 | 26.96% |
| XLC240119P00069000 | 2021-11-18 3:31PM EDT | 69.00 | 6.10 | 4.00 | 9.00 | 0.00 | - | - | 1 | 0.00% |
| XLC240119P00070000 | 2021-11-10 7:48AM EDT | 70.00 | 5.35 | 4.00 | 9.00 | 0.00 | - | - | 4 | 0.00% |
| XLC240119P00071000 | 2022-07-14 12:26PM EDT | 71.00 | 17.35 | 12.80 | 14.70 | 0.00 | - | - | 3 | 17.58% |
| XLC240119P00075000 | 2021-11-10 7:48AM EDT | 75.00 | 7.10 | 6.50 | 11.00 | 0.00 | - | - | 1 | 0.00% |
| XLC240119P00080000 | 2021-12-01 3:02PM EDT | 80.00 | 12.50 | 7.50 | 12.30 | 0.00 | - | - | 24 | 0.00% |
| XLC240119P00084000 | 2021-11-12 5:09PM EDT | 84.00 | 9.00 | 10.50 | 15.50 | 0.00 | - | 9 | 6 | 0.00% |
| XLC240119P00085000 | 2021-12-01 1:21PM EDT | 85.00 | 15.10 | 10.50 | 15.10 | 0.00 | - | 6 | 11 | 0.00% |
© 2023 Yahoo. All rights reserved.
