Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,143.87 +1,058.97 (+1.63%) CMC Crypto 200
1,404.88 -12.99 (-0.92%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621C00030000 | 2024-03-14 1:00PM EDT | 30.00 | 33.05 | 32.05 | 36.90 | 0.00 | - | 2 | 3 | 0.00% |
| XLU240621C00035000 | 2024-05-13 10:25AM EDT | 35.00 | 36.85 | 33.75 | 36.55 | 0.00 | - | 1 | 10 | 266.02% |
| XLU240621C00040000 | 2024-05-08 10:29AM EDT | 40.00 | 30.23 | 27.75 | 32.50 | 0.00 | - | 48 | 33 | 215.23% |
| XLU240621C00045000 | 2024-04-23 10:43AM EDT | 45.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| XLU240621C00046000 | 2023-10-09 1:40PM EDT | 46.00 | 12.73 | 15.40 | 15.65 | 0.00 | - | 25 | 25 | 0.00% |
| XLU240621C00047000 | 2023-10-27 12:38PM EDT | 47.00 | 13.14 | 13.85 | 18.60 | 0.00 | - | 10 | 0 | 0.00% |
| XLU240621C00050000 | 2024-05-08 2:18PM EDT | 50.00 | 20.48 | 17.50 | 22.35 | 0.00 | - | 5 | 18 | 279.35% |
| XLU240621C00051000 | 2024-01-23 12:51PM EDT | 51.00 | 10.52 | 11.15 | 11.45 | 0.00 | - | 3 | 123 | 0.00% |
| XLU240621C00052000 | 2024-05-20 10:45AM EDT | 52.00 | 20.45 | 16.00 | 18.70 | 0.00 | - | 3 | 383 | 173.83% |
| XLU240621C00053000 | 2024-05-22 12:43PM EDT | 53.00 | 19.74 | 15.95 | 18.00 | 0.00 | - | 10 | 12 | 89.84% |
| XLU240621C00054000 | 2024-05-15 3:52PM EDT | 54.00 | 18.22 | 14.00 | 16.45 | 0.00 | - | 3 | 171 | 140.53% |
| XLU240621C00055000 | 2024-06-12 1:34PM EDT | 55.00 | 15.25 | 13.00 | 15.70 | 0.00 | - | 4 | 31 | 148.44% |
| XLU240621C00056000 | 2024-06-14 3:43PM EDT | 56.00 | 13.97 | 12.95 | 14.35 | +4.29 | +44.32% | 1 | 48 | 118.16% |
| XLU240621C00057000 | 2024-04-26 11:26AM EDT | 57.00 | 9.65 | 13.70 | 16.95 | 0.00 | - | 2 | 127 | 202.25% |
| XLU240621C00058000 | 2024-06-10 11:28AM EDT | 58.00 | 12.60 | 10.45 | 14.10 | 0.00 | - | 1 | 3,354 | 98.24% |
| XLU240621C00059000 | 2024-06-05 10:23AM EDT | 59.00 | 12.70 | 9.90 | 11.60 | 0.00 | - | 1 | 253 | 110.64% |
| XLU240621C00060000 | 2024-06-13 11:15AM EDT | 60.00 | 9.57 | 8.00 | 11.70 | 0.00 | - | 2 | 1,391 | 148.63% |
| XLU240621C00061000 | 2024-06-11 12:36PM EDT | 61.00 | 9.40 | 7.00 | 11.00 | 0.00 | - | 8 | 3,658 | 53.13% |
| XLU240621C00062000 | 2024-06-12 3:26PM EDT | 62.00 | 7.99 | 6.00 | 10.00 | 0.00 | - | 12 | 1,150 | 139.55% |
| XLU240621C00063000 | 2024-06-14 3:07PM EDT | 63.00 | 6.99 | 4.90 | 9.10 | -0.31 | -4.25% | 2 | 1,949 | 132.72% |
| XLU240621C00064000 | 2024-06-14 3:10PM EDT | 64.00 | 6.05 | 3.90 | 6.30 | +0.40 | +7.08% | 2 | 2,461 | 57.72% |
| XLU240621C00065000 | 2024-06-14 3:47PM EDT | 65.00 | 5.01 | 3.35 | 6.10 | -0.27 | -5.11% | 29 | 5,986 | 80.71% |
| XLU240621C00066000 | 2024-06-14 3:49PM EDT | 66.00 | 3.98 | 3.20 | 6.00 | -0.18 | -4.33% | 80 | 6,849 | 54.79% |
| XLU240621C00067000 | 2024-06-14 3:47PM EDT | 67.00 | 3.05 | 2.22 | 5.00 | -0.12 | -3.79% | 20 | 7,804 | 87.99% |
| XLU240621C00067500 | 2024-06-07 2:20PM EDT | 67.50 | 2.94 | 1.39 | 2.84 | 0.00 | - | 6 | 4 | 33.25% |
| XLU240621C00068000 | 2024-06-14 3:49PM EDT | 68.00 | 2.06 | 1.69 | 2.58 | +0.25 | +13.81% | 63 | 21,796 | 36.77% |
| XLU240621C00068500 | 2024-06-14 9:38AM EDT | 68.50 | 1.53 | 1.40 | 1.91 | +0.15 | +10.87% | 2 | 4 | 27.05% |
| XLU240621C00069000 | 2024-06-14 3:18PM EDT | 69.00 | 1.16 | 1.05 | 1.46 | -0.32 | -21.62% | 123 | 5,093 | 23.83% |
| XLU240621C00069500 | 2024-06-14 3:48PM EDT | 69.50 | 0.78 | 0.73 | 0.97 | -0.38 | -32.76% | 26 | 96 | 18.95% |
| XLU240621C00070000 | 2024-06-14 4:04PM EDT | 70.00 | 0.56 | 0.44 | 0.57 | -0.26 | -31.71% | 287 | 10,571 | 15.53% |
| XLU240621C00070500 | 2024-06-14 3:44PM EDT | 70.50 | 0.30 | 0.22 | 0.37 | -0.22 | -42.31% | 252 | 1,687 | 15.72% |
| XLU240621C00071000 | 2024-06-14 3:51PM EDT | 71.00 | 0.15 | 0.10 | 0.20 | -0.19 | -55.88% | 854 | 3,710 | 14.94% |
| XLU240621C00071500 | 2024-06-14 2:28PM EDT | 71.50 | 0.08 | 0.00 | 0.12 | -0.11 | -57.89% | 32 | 81 | 15.53% |
| XLU240621C00072000 | 2024-06-14 2:53PM EDT | 72.00 | 0.05 | 0.05 | 0.16 | -0.05 | -50.00% | 259 | 7,088 | 20.51% |
| XLU240621C00072500 | 2024-06-14 9:34AM EDT | 72.50 | 0.03 | 0.02 | 0.11 | -0.03 | -50.00% | 8 | 1,234 | 21.09% |
| XLU240621C00073000 | 2024-06-14 3:53PM EDT | 73.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 67 | 6,151 | 17.97% |
| XLU240621C00073500 | 2024-06-12 11:58AM EDT | 73.50 | 0.04 | 0.01 | 1.05 | 0.00 | - | 5 | 252 | 61.23% |
| XLU240621C00074000 | 2024-06-14 3:48PM EDT | 74.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 9 | 18,164 | 20.70% |
| XLU240621C00075000 | 2024-06-14 2:31PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 1,472 | 29.30% |
| XLU240621C00076000 | 2024-06-11 11:01AM EDT | 76.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 11 | 940 | 28.91% |
| XLU240621C00077000 | 2024-06-13 3:41PM EDT | 77.00 | 0.05 | 0.00 | 0.83 | 0.00 | - | 2 | 134 | 62.01% |
| XLU240621C00077500 | 2024-05-29 2:11PM EDT | 77.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 120 | 90 | 54.98% |
| XLU240621C00078000 | 2024-06-14 12:56PM EDT | 78.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 191 | 57.42% |
| XLU240621C00079000 | 2024-05-23 10:38AM EDT | 79.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | 11 | 36 | 77.73% |
| XLU240621C00080000 | 2024-06-13 2:45PM EDT | 80.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 20 | 234 | 55.66% |
| XLU240621C00081000 | 2024-06-14 11:23AM EDT | 81.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 20 | 81 | 61.52% |
| XLU240621C00082000 | 2024-06-13 10:04AM EDT | 82.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 120 | 53.13% |
| XLU240621C00085000 | 2024-06-13 10:07AM EDT | 85.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 60 | 457 | 76.56% |
| XLU240621C00090000 | 2023-03-29 10:17AM EDT | 90.00 | 0.29 | 0.16 | 0.46 | 0.00 | - | - | 1 | 115.43% |
| XLU240621C00095000 | 2024-06-11 9:43AM EDT | 95.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 20 | 110.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621P00030000 | 2024-03-07 2:10PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 10,004 | 273.44% |
| XLU240621P00035000 | 2024-03-26 2:28PM EDT | 35.00 | 0.01 | 0.00 | 2.38 | 0.00 | - | 3 | 217 | 386.33% |
| XLU240621P00040000 | 2024-04-08 3:46PM EDT | 40.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 47 | 171.88% |
| XLU240621P00045000 | 2024-05-30 11:44AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 48 | 1,975 | 118.75% |
| XLU240621P00046000 | 2024-02-12 11:42AM EDT | 46.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 2 | 226 | 148.83% |
| XLU240621P00047000 | 2024-02-12 2:49PM EDT | 47.00 | 0.12 | 0.00 | 1.63 | 0.00 | - | 3 | 554 | 222.46% |
| XLU240621P00048000 | 2024-04-30 3:34PM EDT | 48.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 19 | 1,541 | 208.50% |
| XLU240621P00049000 | 2024-03-15 1:04PM EDT | 49.00 | 0.09 | 0.00 | 4.40 | 0.00 | - | 2 | 39 | 280.86% |
| XLU240621P00050000 | 2024-05-14 2:20PM EDT | 50.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 6,819 | 127.34% |
| XLU240621P00051000 | 2024-03-28 2:52PM EDT | 51.00 | 0.04 | 0.00 | 2.28 | 0.00 | - | 1 | 3,825 | 205.66% |
| XLU240621P00052000 | 2024-04-19 3:14PM EDT | 52.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5,160 | 50.00% |
| XLU240621P00053000 | 2024-05-03 11:41AM EDT | 53.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 9,086 | 245.51% |
| XLU240621P00054000 | 2024-05-28 3:47PM EDT | 54.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 2 | 1,520 | 115.04% |
| XLU240621P00055000 | 2024-06-14 11:11AM EDT | 55.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 2 | 17,944 | 73.44% |
| XLU240621P00056000 | 2024-06-13 10:58AM EDT | 56.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 4,943 | 68.75% |
| XLU240621P00057000 | 2024-06-14 11:00AM EDT | 57.00 | 0.05 | 0.00 | 0.89 | +0.04 | +400.00% | 8 | 3,824 | 113.18% |
| XLU240621P00058000 | 2024-06-14 10:43AM EDT | 58.00 | 0.05 | 0.00 | 0.50 | -0.06 | -54.55% | 2 | 19,092 | 91.60% |
| XLU240621P00059000 | 2024-06-14 3:53PM EDT | 59.00 | 0.09 | 0.00 | 0.09 | +0.05 | +125.00% | 1 | 779 | 60.94% |
| XLU240621P00060000 | 2024-06-14 3:07PM EDT | 60.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 12 | 18,191 | 64.26% |
| XLU240621P00061000 | 2024-06-14 10:43AM EDT | 61.00 | 0.07 | 0.00 | 0.13 | +0.04 | +133.33% | 3 | 4,198 | 53.91% |
| XLU240621P00062000 | 2024-06-14 3:53PM EDT | 62.00 | 0.10 | 0.00 | 0.19 | -0.01 | -9.09% | 1 | 2,384 | 52.34% |
| XLU240621P00063000 | 2024-06-13 11:18AM EDT | 63.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 16 | 4,987 | 57.23% |
| XLU240621P00064000 | 2024-06-14 12:58PM EDT | 64.00 | 0.01 | 0.00 | 0.84 | -0.05 | -83.33% | 107 | 5,621 | 60.64% |
| XLU240621P00064500 | 2024-06-12 9:42AM EDT | 64.50 | 0.02 | 0.00 | 0.24 | 0.00 | - | - | 8 | 47.95% |
| XLU240621P00065000 | 2024-06-14 12:57PM EDT | 65.00 | 0.02 | 0.00 | 0.09 | -0.04 | -66.67% | 1 | 12,217 | 34.77% |
| XLU240621P00065500 | 2024-06-14 11:20AM EDT | 65.50 | 0.03 | 0.00 | 0.24 | 0.00 | - | 60 | 91 | 41.21% |
| XLU240621P00066000 | 2024-06-14 3:16PM EDT | 66.00 | 0.03 | 0.03 | 0.24 | -0.03 | -50.00% | 4 | 16,406 | 37.79% |
| XLU240621P00066500 | 2024-06-14 11:21AM EDT | 66.50 | 0.04 | 0.00 | 0.26 | +0.02 | +100.00% | 10 | 31 | 35.25% |
| XLU240621P00067000 | 2024-06-14 3:51PM EDT | 67.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 510 | 27,455 | 20.90% |
| XLU240621P00067500 | 2024-06-14 3:05PM EDT | 67.50 | 0.07 | 0.04 | 0.08 | 0.00 | - | 3 | 31 | 19.34% |
| XLU240621P00068000 | 2024-06-14 2:24PM EDT | 68.00 | 0.09 | 0.00 | 0.13 | +0.01 | +12.50% | 426 | 28,495 | 18.85% |
| XLU240621P00068500 | 2024-06-14 3:34PM EDT | 68.50 | 0.14 | 0.02 | 0.25 | +0.01 | +7.69% | 65 | 260 | 19.97% |
| XLU240621P00069000 | 2024-06-14 3:43PM EDT | 69.00 | 0.22 | 0.15 | 0.28 | +0.05 | +29.41% | 435 | 11,881 | 16.80% |
| XLU240621P00069500 | 2024-06-14 3:48PM EDT | 69.50 | 0.35 | 0.25 | 0.44 | +0.10 | +40.00% | 180 | 1,201 | 16.50% |
| XLU240621P00070000 | 2024-06-14 3:51PM EDT | 70.00 | 0.54 | 0.38 | 0.60 | +0.14 | +35.00% | 5,796 | 15,268 | 14.75% |
| XLU240621P00070500 | 2024-06-14 3:30PM EDT | 70.50 | 0.84 | 0.67 | 0.91 | +0.20 | +31.25% | 19 | 2,651 | 15.14% |
| XLU240621P00071000 | 2024-06-14 3:41PM EDT | 71.00 | 1.15 | 0.87 | 1.57 | +0.06 | +5.50% | 26 | 8,630 | 24.32% |
| XLU240621P00071500 | 2024-06-14 2:58PM EDT | 71.50 | 1.71 | 1.08 | 1.83 | +0.51 | +42.50% | 6 | 12 | 21.14% |
| XLU240621P00072000 | 2024-06-14 3:36PM EDT | 72.00 | 2.05 | 1.31 | 3.00 | -0.19 | -8.48% | 8 | 3,320 | 45.51% |
| XLU240621P00072500 | 2024-06-14 3:05PM EDT | 72.50 | 2.64 | 2.23 | 4.70 | +0.89 | +50.86% | 2 | 182 | 82.96% |
| XLU240621P00073000 | 2024-06-14 11:11AM EDT | 73.00 | 3.40 | 2.01 | 3.80 | +0.05 | +1.49% | 1 | 565 | 47.85% |
| XLU240621P00073500 | 2024-06-13 11:16AM EDT | 73.50 | 4.10 | 3.05 | 4.50 | 0.00 | - | 2 | 7 | 57.91% |
| XLU240621P00074000 | 2024-06-13 2:39PM EDT | 74.00 | 3.90 | 2.82 | 6.00 | 0.00 | - | 120 | 47 | 90.97% |
| XLU240621P00075000 | 2024-06-13 2:39PM EDT | 75.00 | 4.90 | 3.95 | 6.90 | 0.00 | - | 120 | 90 | 96.34% |
| XLU240621P00076000 | 2024-06-03 11:14AM EDT | 76.00 | 3.85 | 4.95 | 7.10 | 0.00 | - | 2 | 0 | 79.39% |
| XLU240621P00077000 | 2024-06-04 10:00AM EDT | 77.00 | 5.10 | 6.25 | 9.00 | 0.00 | - | 4 | 0 | 68.56% |
| XLU240621P00077500 | 2024-06-06 2:57PM EDT | 77.50 | 6.85 | 6.45 | 8.60 | 0.00 | - | 14 | 0 | 89.45% |
| XLU240621P00078000 | 2023-05-19 10:11AM EDT | 78.00 | 11.70 | 9.20 | 13.45 | 0.00 | - | 1 | 1 | 159.96% |
| XLU240621P00090000 | 2024-03-18 10:26AM EDT | 90.00 | 27.00 | 23.75 | 28.40 | 0.00 | - | 1 | 0 | 316.16% |
© 2024 Yahoo. All rights reserved.