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
66,049.86 +191.55 (+0.29%) CMC Crypto 200
1,403.34 -14.54 (-1.03%)
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:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628C00061000 | 2024-06-12 1:54PM EDT | 61.00 | 10.05 | 7.25 | 10.15 | 0.00 | - | - | 1 | 83.74% |
| XLU240628C00062000 | 2024-05-31 2:26PM EDT | 62.00 | 10.40 | 5.90 | 10.10 | 0.00 | - | 2 | 2 | 101.03% |
| XLU240628C00064000 | 2024-05-15 11:45AM EDT | 64.00 | 8.83 | 4.75 | 7.50 | 0.00 | - | - | 0 | 73.05% |
| XLU240628C00066000 | 2024-06-12 10:42AM EDT | 66.00 | 3.99 | 2.44 | 6.00 | 0.00 | - | 1 | 12 | 69.78% |
| XLU240628C00067000 | 2024-06-12 9:30AM EDT | 67.00 | 4.37 | 2.64 | 3.35 | 0.00 | - | 6 | 7 | 26.56% |
| XLU240628C00067500 | 2024-05-30 9:31AM EDT | 67.50 | 3.74 | 2.14 | 2.89 | 0.00 | - | 2 | 3 | 24.76% |
| XLU240628C00068000 | 2024-06-14 11:21AM EDT | 68.00 | 1.93 | 1.84 | 2.48 | -0.50 | -20.58% | 1 | 7 | 23.83% |
| XLU240628C00068500 | 2024-06-10 10:46AM EDT | 68.50 | 2.45 | 0.87 | 2.56 | 0.00 | - | - | 1 | 32.28% |
| XLU240628C00069000 | 2024-06-13 12:50PM EDT | 69.00 | 1.39 | 0.27 | 2.36 | 0.00 | - | 50 | 87 | 34.13% |
| XLU240628C00069500 | 2024-06-14 3:27PM EDT | 69.50 | 0.94 | 0.17 | 1.17 | +0.24 | +34.29% | 12 | 14 | 17.14% |
| XLU240628C00070000 | 2024-06-14 3:53PM EDT | 70.00 | 0.61 | 0.11 | 0.77 | -0.11 | -15.28% | 14 | 147 | 14.62% |
| XLU240628C00070500 | 2024-06-14 3:27PM EDT | 70.50 | 0.44 | 0.07 | 1.30 | -0.23 | -34.33% | 20 | 410 | 28.52% |
| XLU240628C00071000 | 2024-06-14 3:36PM EDT | 71.00 | 0.28 | 0.04 | 0.37 | -0.12 | -30.00% | 6 | 41 | 14.36% |
| XLU240628C00071500 | 2024-06-14 11:43AM EDT | 71.50 | 0.15 | 0.01 | 0.26 | -0.13 | -46.43% | 3 | 54 | 14.70% |
| XLU240628C00072000 | 2024-06-12 3:45PM EDT | 72.00 | 0.12 | 0.10 | 0.77 | 0.00 | - | 8 | 162 | 28.71% |
| XLU240628C00072500 | 2024-06-12 9:34AM EDT | 72.50 | 0.20 | 0.00 | 0.36 | 0.00 | - | 1 | 158 | 22.32% |
| XLU240628C00073000 | 2024-06-14 1:03PM EDT | 73.00 | 0.01 | 0.00 | 0.24 | -0.05 | -83.33% | 1 | 335 | 21.44% |
| XLU240628C00073500 | 2024-06-11 12:21PM EDT | 73.50 | 0.18 | 0.00 | 0.67 | 0.00 | - | 1 | 14 | 34.91% |
| XLU240628C00074000 | 2024-06-13 12:50PM EDT | 74.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 50 | 88 | 28.57% |
| XLU240628C00075000 | 2024-06-13 3:33PM EDT | 75.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 2 | 47 | 38.43% |
| XLU240628C00075500 | 2024-06-11 9:52AM EDT | 75.50 | 0.03 | 0.00 | 0.84 | 0.00 | - | 4 | 6 | 48.98% |
| XLU240628C00076000 | 2024-06-03 12:06PM EDT | 76.00 | 0.13 | 0.00 | 0.84 | 0.00 | - | 1 | 4 | 51.32% |
| XLU240628C00077000 | 2024-06-07 3:34PM EDT | 77.00 | 0.01 | 0.00 | 1.34 | 0.00 | - | 1 | 6 | 51.42% |
| XLU240628C00080000 | 2024-05-14 11:41AM EDT | 80.00 | 0.18 | 0.00 | 0.24 | 0.00 | - | - | 1 | 47.95% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628P00064000 | 2024-06-03 10:46AM EDT | 64.00 | 0.10 | 0.00 | 0.68 | 0.00 | - | 1 | 0 | 50.88% |
| XLU240628P00065000 | 2024-06-14 2:45PM EDT | 65.00 | 0.20 | 0.00 | 0.20 | +0.14 | +233.33% | 2 | 108 | 29.93% |
| XLU240628P00065500 | 2024-06-10 1:15PM EDT | 65.50 | 0.08 | 0.00 | 0.24 | 0.00 | - | - | 3 | 29.10% |
| XLU240628P00066500 | 2024-06-07 3:55PM EDT | 66.50 | 0.25 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 41.41% |
| XLU240628P00067000 | 2024-06-14 11:27AM EDT | 67.00 | 0.25 | 0.00 | 0.21 | +0.07 | +38.89% | 2 | 64 | 20.80% |
| XLU240628P00067500 | 2024-06-13 11:47AM EDT | 67.50 | 0.28 | 0.02 | 0.67 | 0.00 | - | 25 | 68 | 29.88% |
| XLU240628P00068000 | 2024-06-14 3:58PM EDT | 68.00 | 0.30 | 0.05 | 0.34 | -0.09 | -23.08% | 12 | 93 | 19.19% |
| XLU240628P00068500 | 2024-06-14 3:32PM EDT | 68.50 | 0.42 | 0.28 | 0.65 | -0.01 | -2.33% | 7 | 102 | 22.90% |
| XLU240628P00069000 | 2024-06-14 3:49PM EDT | 69.00 | 0.56 | 0.36 | 0.80 | +0.04 | +7.69% | 2,103 | 164 | 22.34% |
| XLU240628P00069500 | 2024-06-14 3:47PM EDT | 69.50 | 0.81 | 0.52 | 0.96 | +0.06 | +8.00% | 33 | 133 | 21.44% |
| XLU240628P00070000 | 2024-06-14 3:42PM EDT | 70.00 | 1.02 | 0.73 | 1.26 | -0.13 | -11.30% | 259 | 575 | 22.51% |
| XLU240628P00070500 | 2024-06-13 10:42AM EDT | 70.50 | 1.75 | 1.19 | 1.78 | 0.00 | - | 361 | 1,959 | 27.05% |
| XLU240628P00071000 | 2024-06-14 3:41PM EDT | 71.00 | 1.75 | 1.42 | 2.09 | -0.11 | -5.91% | 4 | 106 | 27.25% |
| XLU240628P00071500 | 2024-06-13 3:33PM EDT | 71.50 | 1.88 | 1.31 | 2.56 | 0.00 | - | 11 | 87 | 30.13% |
| XLU240628P00072000 | 2024-06-13 3:31PM EDT | 72.00 | 2.32 | 1.83 | 2.98 | 0.00 | - | 1 | 88 | 31.79% |
| XLU240628P00072500 | 2024-06-04 11:31AM EDT | 72.50 | 2.21 | 2.76 | 4.25 | 0.00 | - | 2 | 39 | 50.07% |
| XLU240628P00073000 | 2024-06-13 2:41PM EDT | 73.00 | 3.28 | 2.98 | 4.70 | 0.00 | - | 2 | 18 | 52.30% |
| XLU240628P00074500 | 2024-05-24 3:57PM EDT | 74.50 | 3.53 | 4.80 | 7.15 | 0.00 | - | 2 | 2 | 56.59% |
| XLU240628P00080000 | 2024-05-23 2:50PM EDT | 80.00 | 9.26 | 8.50 | 11.80 | 0.00 | - | 1 | 0 | 91.16% |
© 2024 Yahoo. All rights reserved.