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
66,233.84 +207.37 (+0.31%) CMC Crypto 200
1,375.16 -42.71 (-3.01%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240816C00047000 | 2024-02-05 4:53PM EDT | 47.00 | 13.90 | 15.35 | 17.10 | 0.00 | - | - | 4 | 0.00% |
| XLU240816C00050000 | 2024-02-13 4:06PM EDT | 50.00 | 10.48 | 11.50 | 16.00 | 0.00 | - | - | 1 | 0.00% |
| XLU240816C00053000 | 2024-03-14 10:13AM EDT | 53.00 | 10.79 | 10.80 | 13.75 | 0.00 | - | 1 | 2 | 0.00% |
| XLU240816C00054000 | 2024-06-06 2:10PM EDT | 54.00 | 16.83 | 14.00 | 17.15 | 0.00 | - | 1 | 14 | 60.94% |
| XLU240816C00055000 | 2024-06-10 2:58PM EDT | 55.00 | 15.93 | 13.75 | 16.15 | 0.00 | - | 1 | 7 | 57.86% |
| XLU240816C00056000 | 2024-03-18 1:09PM EDT | 56.00 | 8.85 | 7.90 | 10.65 | 0.00 | - | 1 | 30 | 0.00% |
| XLU240816C00057000 | 2024-05-14 3:22PM EDT | 57.00 | 14.80 | 11.15 | 14.35 | 0.00 | - | 1 | 131 | 54.76% |
| XLU240816C00058000 | 2024-04-15 9:59AM EDT | 58.00 | 7.40 | 14.40 | 15.70 | 0.00 | - | 187 | 230 | 73.13% |
| XLU240816C00059000 | 2024-04-18 11:49AM EDT | 59.00 | 6.30 | 11.60 | 15.50 | 0.00 | - | 1 | 92 | 63.60% |
| XLU240816C00060000 | 2024-06-12 10:08AM EDT | 60.00 | 10.05 | 8.30 | 11.80 | 0.00 | - | 1 | 212 | 51.17% |
| XLU240816C00061000 | 2024-05-23 1:41PM EDT | 61.00 | 10.40 | 8.00 | 11.10 | 0.00 | - | 1 | 74 | 51.39% |
| XLU240816C00062000 | 2024-05-24 1:49PM EDT | 62.00 | 9.98 | 7.05 | 9.35 | 0.00 | - | 5 | 102 | 39.28% |
| XLU240816C00063000 | 2024-06-14 3:07PM EDT | 63.00 | 7.17 | 5.10 | 8.35 | -0.72 | -9.13% | 2 | 1,253 | 36.17% |
| XLU240816C00064000 | 2024-06-14 3:10PM EDT | 64.00 | 6.31 | 5.00 | 8.40 | +0.21 | +3.44% | 1 | 893 | 44.26% |
| XLU240816C00065000 | 2024-06-12 1:01PM EDT | 65.00 | 5.76 | 4.35 | 6.10 | 0.00 | - | 2 | 266 | 27.12% |
| XLU240816C00066000 | 2024-06-14 12:53PM EDT | 66.00 | 4.45 | 3.00 | 5.70 | -0.10 | -2.20% | 2 | 1,059 | 30.18% |
| XLU240816C00067000 | 2024-06-14 11:56AM EDT | 67.00 | 3.80 | 3.30 | 4.60 | -0.15 | -3.80% | 12 | 2,013 | 25.73% |
| XLU240816C00068000 | 2024-06-14 12:22PM EDT | 68.00 | 2.90 | 1.98 | 3.45 | -0.01 | -0.34% | 3 | 1,356 | 20.75% |
| XLU240816C00069000 | 2024-06-14 3:44PM EDT | 69.00 | 2.39 | 1.03 | 2.69 | -0.06 | -2.45% | 3 | 578 | 19.15% |
| XLU240816C00070000 | 2024-06-14 3:14PM EDT | 70.00 | 1.80 | 1.67 | 2.10 | -0.21 | -10.45% | 105 | 2,640 | 18.51% |
| XLU240816C00071000 | 2024-06-14 1:13PM EDT | 71.00 | 1.32 | 0.95 | 2.00 | -0.11 | -7.69% | 9 | 3,356 | 21.53% |
| XLU240816C00072000 | 2024-06-14 2:18PM EDT | 72.00 | 1.00 | 0.90 | 1.19 | -0.17 | -14.53% | 33 | 8,792 | 17.64% |
| XLU240816C00073000 | 2024-06-14 12:36PM EDT | 73.00 | 0.63 | 0.65 | 1.25 | -0.04 | -5.97% | 101 | 287 | 21.17% |
| XLU240816C00074000 | 2024-06-14 11:15AM EDT | 74.00 | 0.42 | 0.27 | 0.71 | -0.08 | -16.00% | 5 | 414 | 18.26% |
| XLU240816C00075000 | 2024-06-14 3:49PM EDT | 75.00 | 0.34 | 0.28 | 0.45 | -0.04 | -10.53% | 12 | 957 | 17.33% |
| XLU240816C00076000 | 2024-06-14 3:50PM EDT | 76.00 | 0.23 | 0.06 | 0.44 | +0.01 | +4.55% | 9 | 796 | 19.24% |
| XLU240816C00077000 | 2024-06-14 11:15AM EDT | 77.00 | 0.12 | 0.00 | 0.39 | -0.26 | -68.42% | 4 | 493 | 20.44% |
| XLU240816C00078000 | 2024-05-31 12:30PM EDT | 78.00 | 0.33 | 0.00 | 0.48 | 0.00 | - | 10 | 11 | 23.73% |
| XLU240816C00079000 | 2024-06-13 10:25AM EDT | 79.00 | 0.06 | 0.00 | 0.84 | 0.00 | - | 10 | 0 | 30.69% |
| XLU240816C00080000 | 2024-06-13 3:01PM EDT | 80.00 | 0.11 | 0.00 | 0.82 | 0.00 | - | 30 | 106 | 32.37% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240816P00045000 | 2024-02-13 11:33AM EDT | 45.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 59.77% |
| XLU240816P00046000 | 2024-06-03 9:44AM EDT | 46.00 | 0.23 | 0.01 | 2.14 | 0.00 | - | 10 | 25 | 84.18% |
| XLU240816P00047000 | 2024-05-07 12:46PM EDT | 47.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 26 | 1 | 52.44% |
| XLU240816P00048000 | 2024-03-15 1:07PM EDT | 48.00 | 0.22 | 0.00 | 1.07 | 0.00 | - | 2 | 5 | 64.31% |
| XLU240816P00049000 | 2024-03-15 1:06PM EDT | 49.00 | 0.20 | 0.00 | 2.52 | 0.00 | - | 2 | 35 | 77.93% |
| XLU240816P00050000 | 2024-06-03 9:45AM EDT | 50.00 | 0.05 | 0.01 | 0.96 | 0.00 | - | 2 | 16 | 57.28% |
| XLU240816P00051000 | 2024-05-15 9:58AM EDT | 51.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 12 | 41.50% |
| XLU240816P00052000 | 2024-04-29 10:18AM EDT | 52.00 | 0.08 | 0.00 | 1.64 | 0.00 | - | 30 | 261 | 59.69% |
| XLU240816P00053000 | 2024-04-17 2:44PM EDT | 53.00 | 0.23 | 0.00 | 0.79 | 0.00 | - | 10 | 11 | 56.15% |
| XLU240816P00054000 | 2024-06-04 12:43PM EDT | 54.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | 1 | 113 | 43.90% |
| XLU240816P00055000 | 2024-06-13 11:28AM EDT | 55.00 | 0.08 | 0.00 | 0.79 | 0.00 | - | 3 | 1,584 | 50.49% |
| XLU240816P00056000 | 2024-06-04 11:56AM EDT | 56.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 35 | 39.45% |
| XLU240816P00057000 | 2024-05-30 3:08PM EDT | 57.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | 1 | 2,705 | 37.26% |
| XLU240816P00058000 | 2024-05-15 11:16AM EDT | 58.00 | 0.10 | 0.00 | 0.44 | 0.00 | - | 2 | 3,696 | 35.45% |
| XLU240816P00059000 | 2024-06-06 3:56PM EDT | 59.00 | 0.10 | 0.00 | 0.46 | 0.00 | - | 2 | 39 | 33.40% |
| XLU240816P00060000 | 2024-06-14 10:54AM EDT | 60.00 | 0.20 | 0.10 | 0.19 | +0.03 | +17.65% | 7 | 1,831 | 24.71% |
| XLU240816P00061000 | 2024-06-13 10:53AM EDT | 61.00 | 0.16 | 0.05 | 0.19 | 0.00 | - | 4 | 1,743 | 22.56% |
| XLU240816P00062000 | 2024-06-14 3:44PM EDT | 62.00 | 0.23 | 0.20 | 0.29 | +0.03 | +15.00% | 8 | 194 | 22.75% |
| XLU240816P00063000 | 2024-06-14 11:15AM EDT | 63.00 | 0.29 | 0.25 | 0.49 | +0.02 | +7.41% | 49 | 903 | 24.00% |
| XLU240816P00064000 | 2024-06-13 10:21AM EDT | 64.00 | 0.32 | 0.15 | 0.45 | 0.00 | - | 1 | 1,203 | 20.85% |
| XLU240816P00065000 | 2024-06-14 3:58PM EDT | 65.00 | 0.47 | 0.45 | 0.55 | +0.07 | +17.50% | 2,704 | 874 | 19.73% |
| XLU240816P00066000 | 2024-06-14 3:43PM EDT | 66.00 | 0.62 | 0.52 | 0.80 | +0.02 | +3.33% | 215 | 796 | 20.07% |
| XLU240816P00067000 | 2024-06-14 2:57PM EDT | 67.00 | 0.82 | 0.68 | 0.91 | -0.05 | -5.75% | 2 | 2,127 | 18.26% |
| XLU240816P00068000 | 2024-06-14 3:14PM EDT | 68.00 | 1.06 | 1.01 | 1.26 | +0.15 | +16.48% | 30 | 5,306 | 18.42% |
| XLU240816P00069000 | 2024-06-14 3:55PM EDT | 69.00 | 1.45 | 1.01 | 1.45 | -0.03 | -2.03% | 101 | 2,265 | 16.49% |
| XLU240816P00070000 | 2024-06-14 3:14PM EDT | 70.00 | 1.82 | 1.68 | 2.56 | +0.07 | +4.00% | 76 | 854 | 22.00% |
| XLU240816P00071000 | 2024-06-14 12:32PM EDT | 71.00 | 2.44 | 2.12 | 2.65 | +0.32 | +15.09% | 1 | 625 | 17.95% |
| XLU240816P00072000 | 2024-06-14 3:14PM EDT | 72.00 | 2.98 | 2.89 | 3.95 | +0.13 | +4.56% | 21 | 419 | 24.02% |
| XLU240816P00073000 | 2024-06-13 2:41PM EDT | 73.00 | 3.55 | 2.54 | 5.95 | 0.00 | - | 60 | 426 | 36.18% |
| XLU240816P00074000 | 2024-06-12 12:16PM EDT | 74.00 | 4.30 | 3.10 | 5.00 | 0.00 | - | 32 | 283 | 20.75% |
| XLU240816P00075000 | 2024-06-14 1:21PM EDT | 75.00 | 5.60 | 5.35 | 7.75 | +0.40 | +7.69% | 5 | 24 | 40.37% |
| XLU240816P00076000 | 2024-06-07 3:50PM EDT | 76.00 | 6.94 | 6.30 | 7.50 | 0.00 | - | 1 | 125 | 30.96% |
| XLU240816P00077000 | 2024-05-14 11:18AM EDT | 77.00 | 6.16 | 7.25 | 7.55 | 0.00 | - | 1 | 1 | 21.97% |
| XLU240816P00078000 | 2024-05-20 3:23PM EDT | 78.00 | 6.16 | 7.40 | 10.50 | 0.00 | - | - | 1 | 45.90% |
| XLU240816P00079000 | 2024-05-22 11:11AM EDT | 79.00 | 6.75 | 8.40 | 11.65 | 0.00 | - | - | 1 | 49.78% |
© 2024 Yahoo. All rights reserved.