Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,711.12 +316.54 (+0.47%) CMC Crypto 200
1,425.47 -3.10 (-0.22%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240719C00059000 | 2024-05-28 9:34AM EDT | 59.00 | 12.57 | 13.65 | 15.05 | 0.00 | - | 2 | 2 | 60.30% |
| XLU240719C00060000 | 2024-05-30 2:06PM EDT | 60.00 | 11.43 | 12.30 | 14.10 | 0.00 | - | 41 | 43 | 57.79% |
| XLU240719C00062000 | 2024-05-30 10:53AM EDT | 62.00 | 9.05 | 9.50 | 12.10 | 0.00 | - | 4 | 2 | 51.17% |
| XLU240719C00064000 | 2024-05-30 2:15PM EDT | 64.00 | 7.50 | 7.35 | 10.10 | 0.00 | - | 26 | 46 | 44.58% |
| XLU240719C00065000 | 2024-05-30 3:42PM EDT | 65.00 | 6.67 | 7.75 | 10.00 | 0.00 | - | 2 | 5 | 52.42% |
| XLU240719C00066000 | 2024-05-31 11:28AM EDT | 66.00 | 6.13 | 5.40 | 8.90 | +1.05 | +20.67% | 2 | 11 | 47.56% |
| XLU240719C00067000 | 2024-05-31 2:44PM EDT | 67.00 | 5.60 | 5.05 | 7.35 | +0.37 | +7.07% | 2 | 38 | 37.55% |
| XLU240719C00068000 | 2024-05-31 3:42PM EDT | 68.00 | 4.58 | 5.00 | 6.25 | +0.98 | +27.22% | 3 | 8 | 32.87% |
| XLU240719C00069000 | 2024-05-31 2:17PM EDT | 69.00 | 3.71 | 3.70 | 4.85 | +1.13 | +43.80% | 27 | 63 | 24.85% |
| XLU240719C00070000 | 2024-05-31 3:49PM EDT | 70.00 | 3.35 | 3.00 | 3.90 | +1.11 | +49.55% | 62 | 240 | 21.92% |
| XLU240719C00071000 | 2024-05-31 3:51PM EDT | 71.00 | 2.50 | 2.66 | 2.79 | +0.64 | +34.41% | 126 | 837 | 17.14% |
| XLU240719C00072000 | 2024-05-31 3:49PM EDT | 72.00 | 1.97 | 1.99 | 2.10 | +0.64 | +48.12% | 370 | 1,705 | 16.22% |
| XLU240719C00073000 | 2024-05-31 3:56PM EDT | 73.00 | 1.45 | 1.45 | 1.57 | +0.64 | +79.01% | 123 | 677 | 16.02% |
| XLU240719C00074000 | 2024-05-31 3:37PM EDT | 74.00 | 0.81 | 1.02 | 1.11 | +0.25 | +44.64% | 51 | 135 | 15.60% |
| XLU240719C00075000 | 2024-05-31 3:46PM EDT | 75.00 | 0.70 | 0.58 | 0.91 | +0.30 | +75.00% | 63 | 5,450 | 16.94% |
| XLU240719C00076000 | 2024-05-31 3:52PM EDT | 76.00 | 0.44 | 0.24 | 0.61 | +0.22 | +100.00% | 8,037 | 107 | 16.50% |
| XLU240719C00077000 | 2024-05-31 3:42PM EDT | 77.00 | 0.23 | 0.28 | 0.52 | +0.11 | +91.67% | 7 | 2,099 | 17.92% |
| XLU240719C00078000 | 2024-05-30 12:06PM EDT | 78.00 | 0.08 | 0.00 | 0.32 | 0.00 | - | 1 | 20 | 17.24% |
| XLU240719C00079000 | 2024-05-30 1:55PM EDT | 79.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 1 | 2,047 | 17.38% |
| XLU240719C00080000 | 2024-05-17 2:09PM EDT | 80.00 | 0.09 | 0.00 | 2.46 | 0.00 | - | 2 | 4 | 47.83% |
| XLU240719C00081000 | 2024-05-14 9:30AM EDT | 81.00 | 0.31 | 0.00 | 2.14 | 0.00 | - | - | 3 | 47.10% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240719P00050000 | 2024-05-29 11:13AM EDT | 50.00 | 0.02 | 0.00 | 1.09 | 0.00 | - | - | 2 | 71.68% |
| XLU240719P00060000 | 2024-05-29 11:03AM EDT | 60.00 | 0.08 | 0.00 | 4.50 | 0.00 | - | - | 10 | 70.51% |
| XLU240719P00062000 | 2024-05-24 1:14PM EDT | 62.00 | 0.09 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 63.14% |
| XLU240719P00063000 | 2024-05-30 11:33AM EDT | 63.00 | 0.09 | 0.00 | 1.10 | 0.00 | - | 2 | 23 | 43.80% |
| XLU240719P00064000 | 2024-05-30 1:55PM EDT | 64.00 | 0.19 | 0.01 | 0.24 | 0.00 | - | 4 | 74 | 25.20% |
| XLU240719P00065000 | 2024-05-31 1:47PM EDT | 65.00 | 0.18 | 0.00 | 0.35 | -0.04 | -18.18% | 4 | 3,657 | 25.29% |
| XLU240719P00066000 | 2024-05-31 2:49PM EDT | 66.00 | 0.23 | 0.10 | 0.41 | -0.07 | -23.33% | 7 | 65 | 23.90% |
| XLU240719P00067000 | 2024-05-31 3:55PM EDT | 67.00 | 0.28 | 0.08 | 0.49 | -0.12 | -30.00% | 217 | 161 | 22.58% |
| XLU240719P00068000 | 2024-05-31 3:55PM EDT | 68.00 | 0.39 | 0.25 | 0.79 | -0.21 | -35.00% | 42 | 893 | 23.98% |
| XLU240719P00069000 | 2024-05-31 3:37PM EDT | 69.00 | 0.62 | 0.46 | 0.55 | -0.14 | -18.42% | 36 | 163 | 17.80% |
| XLU240719P00070000 | 2024-05-31 3:37PM EDT | 70.00 | 0.85 | 0.58 | 0.73 | -0.27 | -24.11% | 41 | 437 | 16.94% |
| XLU240719P00071000 | 2024-05-31 3:40PM EDT | 71.00 | 1.17 | 0.90 | 0.99 | -0.37 | -24.03% | 264 | 1,532 | 16.33% |
| XLU240719P00072000 | 2024-05-31 2:46PM EDT | 72.00 | 1.63 | 1.24 | 1.38 | -0.32 | -16.41% | 64 | 941 | 16.24% |
| XLU240719P00073000 | 2024-05-31 2:15PM EDT | 73.00 | 2.15 | 1.65 | 1.85 | -1.25 | -36.76% | 18 | 384 | 16.03% |
| XLU240719P00074000 | 2024-05-31 10:21AM EDT | 74.00 | 3.57 | 1.10 | 2.53 | +0.21 | +6.25% | 3 | 17 | 16.97% |
| XLU240719P00075000 | 2024-05-29 3:27PM EDT | 75.00 | 3.90 | 2.81 | 3.20 | -0.99 | -20.25% | 3 | 29 | 17.04% |
| XLU240719P00076000 | 2024-05-29 9:34AM EDT | 76.00 | 5.55 | 2.96 | 4.20 | 0.00 | - | 1 | 1 | 20.06% |
| XLU240719P00077000 | 2024-05-23 2:39PM EDT | 77.00 | 6.20 | 3.65 | 5.05 | 0.00 | - | - | 15 | 21.09% |
| XLU240719P00080000 | 2024-05-31 11:16AM EDT | 80.00 | 8.52 | 6.40 | 8.85 | +0.87 | +11.37% | 1 | 2 | 38.21% |
| XLU240719P00085000 | 2024-05-16 1:36PM EDT | 85.00 | 12.48 | 10.85 | 14.30 | 0.00 | - | 1 | 1 | 55.40% |
© 2024 Yahoo. All rights reserved.