Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,865.30 +1,616.03 (+2.48%) CMC Crypto 200
1,366.00 -7.84 (-0.58%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240517C00055000 | 2024-05-17 10:39AM EDT | 55.00 | 17.15 | 15.20 | 19.45 | +6.94 | +67.97% | 1 | 1 | 603.91% |
| XLU240517C00056000 | 2024-04-22 11:59AM EDT | 56.00 | 9.86 | 14.20 | 18.45 | 0.00 | - | - | 1,174 | 577.15% |
| XLU240517C00058000 | 2024-03-15 2:33PM EDT | 58.00 | 5.60 | 5.55 | 7.65 | 0.00 | - | - | 2 | 0.00% |
| XLU240517C00059000 | 2024-04-10 3:56PM EDT | 59.00 | 7.01 | 11.15 | 13.90 | 0.00 | - | 4 | 3 | 315.23% |
| XLU240517C00060000 | 2024-05-17 2:47PM EDT | 60.00 | 12.02 | 10.20 | 14.45 | -0.68 | -5.35% | 16 | 20 | 473.05% |
| XLU240517C00061000 | 2024-05-15 3:46PM EDT | 61.00 | 11.19 | 9.25 | 13.45 | -0.51 | -4.36% | 2 | 67 | 131.25% |
| XLU240517C00062000 | 2024-05-17 2:12PM EDT | 62.00 | 10.40 | 8.25 | 12.20 | +0.80 | +8.33% | 4 | 1,050 | 398.44% |
| XLU240517C00062500 | 2024-05-13 2:00PM EDT | 62.50 | 8.97 | 7.75 | 11.70 | 0.00 | - | 1 | 20 | 386.13% |
| XLU240517C00063000 | 2024-05-17 3:09PM EDT | 63.00 | 9.34 | 7.60 | 10.60 | -0.64 | -6.41% | 10 | 512 | 316.21% |
| XLU240517C00063500 | 2024-05-15 3:39PM EDT | 63.50 | 8.67 | 6.75 | 10.70 | -0.40 | -4.41% | 5 | 11 | 361.33% |
| XLU240517C00064000 | 2024-05-17 2:43PM EDT | 64.00 | 8.10 | 6.90 | 10.05 | -0.67 | -7.64% | 4 | 2,276 | 149.61% |
| XLU240517C00064500 | 2024-05-15 1:22PM EDT | 64.50 | 8.07 | 5.85 | 9.30 | 0.00 | - | 4 | 38 | 300.78% |
| XLU240517C00065000 | 2024-05-17 3:46PM EDT | 65.00 | 7.22 | 7.05 | 9.00 | -0.53 | -6.84% | 80 | 12,253 | 212.89% |
| XLU240517C00065500 | 2024-05-15 3:40PM EDT | 65.50 | 7.00 | 4.85 | 8.35 | 0.00 | - | 1 | 104 | 281.45% |
| XLU240517C00066000 | 2024-05-17 3:50PM EDT | 66.00 | 6.18 | 5.05 | 8.00 | -0.12 | -1.90% | 242 | 4,714 | 128.52% |
| XLU240517C00066500 | 2024-05-17 10:46AM EDT | 66.50 | 5.90 | 4.10 | 7.40 | +1.13 | +23.69% | 15 | 253 | 261.52% |
| XLU240517C00067000 | 2024-05-17 4:03PM EDT | 67.00 | 5.70 | 5.10 | 7.80 | +0.25 | +4.59% | 68 | 3,080 | 211.13% |
| XLU240517C00067500 | 2024-05-17 3:12PM EDT | 67.50 | 4.76 | 2.78 | 6.60 | -0.62 | -11.52% | 2 | 2,183 | 252.73% |
| XLU240517C00068000 | 2024-05-17 3:36PM EDT | 68.00 | 4.40 | 2.20 | 6.70 | +0.03 | +0.69% | 22 | 4,579 | 83.59% |
| XLU240517C00068500 | 2024-05-17 2:39PM EDT | 68.50 | 3.71 | 1.82 | 5.60 | -0.24 | -6.08% | 2 | 890 | 226.95% |
| XLU240517C00069000 | 2024-05-17 3:50PM EDT | 69.00 | 3.48 | 1.29 | 5.20 | -0.17 | -4.66% | 22 | 2,163 | 221.19% |
| XLU240517C00069500 | 2024-05-17 10:26AM EDT | 69.50 | 2.29 | 0.79 | 4.70 | -1.07 | -31.85% | 12 | 181 | 207.62% |
| XLU240517C00070000 | 2024-05-17 4:03PM EDT | 70.00 | 2.66 | 0.57 | 5.00 | +0.33 | +14.16% | 116 | 2,325 | 86.91% |
| XLU240517C00070500 | 2024-05-17 4:02PM EDT | 70.50 | 1.93 | 0.25 | 5.00 | -0.57 | -22.80% | 6 | 91 | 102.73% |
| XLU240517C00071000 | 2024-05-17 4:02PM EDT | 71.00 | 1.38 | 0.63 | 2.00 | +0.01 | +0.73% | 88 | 6,911 | 81.15% |
| XLU240517C00072000 | 2024-05-17 3:53PM EDT | 72.00 | 0.27 | 0.25 | 0.74 | -0.16 | -37.21% | 227 | 1,869 | 36.72% |
| XLU240517C00072500 | 2024-05-17 3:55PM EDT | 72.50 | 0.01 | 0.00 | 0.03 | -0.16 | -94.12% | 56 | 449 | 5.86% |
| XLU240517C00073000 | 2024-05-17 3:56PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 129 | 517 | 10.94% |
| XLU240517C00073500 | 2024-05-17 3:34PM EDT | 73.50 | 0.01 | 0.00 | 0.63 | -0.01 | -50.00% | 2 | 319 | 73.24% |
| XLU240517C00074000 | 2024-05-17 10:24AM EDT | 74.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 18 | 95 | 22.66% |
| XLU240517C00075000 | 2024-05-16 2:45PM EDT | 75.00 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 1 | 344 | 33.59% |
| XLU240517C00076000 | 2024-05-15 12:00PM EDT | 76.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 61 | 80 | 67.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240517P00050000 | 2024-04-16 2:18PM EDT | 50.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 287.50% |
| XLU240517P00053000 | 2024-05-08 12:53PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 30 | 50.00% |
| XLU240517P00054000 | 2024-03-21 1:20PM EDT | 54.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 110 | 92 | 285.94% |
| XLU240517P00055000 | 2024-05-07 10:00AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 50.00% |
| XLU240517P00056000 | 2024-05-10 3:43PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,348 | 190.63% |
| XLU240517P00057000 | 2024-05-16 1:34PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 162.50% |
| XLU240517P00058000 | 2024-05-17 12:02PM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 4,682 | 165.63% |
| XLU240517P00059000 | 2024-05-17 12:22PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 7,735 | 50.00% |
| XLU240517P00059500 | 2024-05-01 11:40AM EDT | 59.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 100 | 150.00% |
| XLU240517P00060000 | 2024-05-17 12:26PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,172 | 50.00% |
| XLU240517P00060500 | 2024-05-14 10:46AM EDT | 60.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 403 | 137.50% |
| XLU240517P00061000 | 2024-05-17 3:50PM EDT | 61.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 1,432 | 121.88% |
| XLU240517P00061500 | 2024-05-14 2:25PM EDT | 61.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 97 | 292 | 125.00% |
| XLU240517P00062000 | 2024-05-17 12:22PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,239 | 112.50% |
| XLU240517P00062500 | 2024-05-07 10:29AM EDT | 62.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 358 | 115.63% |
| XLU240517P00063000 | 2024-05-17 4:03PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,658 | 100.00% |
| XLU240517P00063500 | 2024-05-06 12:06PM EDT | 63.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 139 | 103.13% |
| XLU240517P00064000 | 2024-05-15 9:32AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,400 | 4,056 | 90.63% |
| XLU240517P00064500 | 2024-05-16 3:06PM EDT | 64.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,722 | 50.00% |
| XLU240517P00065000 | 2024-05-16 3:50PM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 14,297 | 81.25% |
| XLU240517P00065500 | 2024-05-15 1:57PM EDT | 65.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | 33 | 623 | 136.72% |
| XLU240517P00066000 | 2024-05-14 10:21AM EDT | 66.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 80 | 5,570 | 97.27% |
| XLU240517P00066500 | 2024-05-14 11:24AM EDT | 66.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 1,097 | 50.00% |
| XLU240517P00067000 | 2024-05-17 3:13PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,039 | 59.38% |
| XLU240517P00067500 | 2024-05-15 12:40PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 1,322 | 53.13% |
| XLU240517P00068000 | 2024-05-15 2:17PM EDT | 68.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 728 | 50.00% |
| XLU240517P00068500 | 2024-05-15 3:43PM EDT | 68.50 | 0.02 | 0.00 | 1.65 | 0.00 | - | 5 | 269 | 152.54% |
| XLU240517P00069000 | 2024-05-17 2:43PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 460 | 42.19% |
| XLU240517P00069500 | 2024-05-17 10:25AM EDT | 69.50 | 0.02 | 0.01 | 0.01 | +0.01 | +100.00% | 3 | 257 | 37.50% |
| XLU240517P00070000 | 2024-05-17 2:20PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 2,908 | 31.25% |
| XLU240517P00070500 | 2024-05-17 1:16PM EDT | 70.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 2,768 | 25.78% |
| XLU240517P00071000 | 2024-05-17 3:28PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 327 | 9,508 | 19.53% |
| XLU240517P00072000 | 2024-05-17 3:50PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | -0.13 | -86.67% | 1,273 | 6,699 | 6.64% |
| XLU240517P00072500 | 2024-05-17 3:55PM EDT | 72.50 | 0.21 | 0.14 | 0.85 | -0.13 | -38.24% | 197 | 774 | 50.78% |
| XLU240517P00073000 | 2024-05-17 3:50PM EDT | 73.00 | 0.75 | 0.36 | 2.00 | -0.10 | -11.76% | 32 | 328 | 53.22% |
| XLU240517P00074000 | 2024-05-15 10:09AM EDT | 74.00 | 1.52 | 0.86 | 3.65 | 0.00 | - | 2 | 23 | 82.03% |
| XLU240517P00075000 | 2024-05-09 12:17PM EDT | 75.00 | 3.94 | 0.93 | 5.00 | 0.00 | - | 20 | 5 | 77.54% |
© 2024 Yahoo. All rights reserved.