Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,483.67 +10.44 (+0.19%) Dow
38,825.79 +47.69 (+0.12%) Nasdaq
17,876.15 +19.13 (+0.11%) Bitcoin USD
64,737.15 -692.82 (-1.06%) CMC Crypto 200
1,352.07 -37.33 (-2.69%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240920C00035000 | 2024-04-25 1:06PM EDT | 35.00 | 32.50 | 34.25 | 38.90 | 0.00 | - | 2 | 3 | 132.64% |
| XLU240920C00040000 | 2024-03-06 2:14PM EDT | 40.00 | 23.42 | 23.10 | 27.85 | 0.00 | - | 10 | 16 | 0.00% |
| XLU240920C00045000 | 2024-04-16 11:29AM EDT | 45.00 | 18.33 | 25.60 | 29.70 | 0.00 | - | 5 | 6 | 107.50% |
| XLU240920C00050000 | 2024-05-20 1:22PM EDT | 50.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLU240920C00051000 | 2024-01-24 3:16PM EDT | 51.00 | 10.35 | 10.10 | 13.70 | 0.00 | - | 100 | 95 | 0.00% |
| XLU240920C00052000 | 2024-02-26 1:45PM EDT | 52.00 | 9.95 | 11.65 | 16.30 | 0.00 | - | 1 | 55 | 0.00% |
| XLU240920C00053000 | 2024-05-20 11:34AM EDT | 53.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| XLU240920C00054000 | 2024-01-29 4:49PM EDT | 54.00 | 9.10 | 7.00 | 11.70 | 0.00 | - | 1 | 1 | 0.00% |
| XLU240920C00055000 | 2024-06-12 1:36PM EDT | 55.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| XLU240920C00056000 | 2024-06-17 3:42PM EDT | 56.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| XLU240920C00057000 | 2024-06-07 3:50PM EDT | 57.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| XLU240920C00058000 | 2024-06-17 10:04AM EDT | 58.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| XLU240920C00059000 | 2024-04-30 12:26PM EDT | 59.00 | 9.30 | 10.50 | 15.25 | 0.00 | - | 1 | 150 | 52.52% |
| XLU240920C00060000 | 2024-06-17 10:17AM EDT | 60.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 7 | 249 | 0.00% |
| XLU240920C00061000 | 2024-06-11 10:25AM EDT | 61.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 5 | 610 | 0.00% |
| XLU240920C00062000 | 2024-06-12 2:49PM EDT | 62.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| XLU240920C00063000 | 2024-06-12 3:57PM EDT | 63.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 15 | 14,485 | 0.00% |
| XLU240920C00064000 | 2024-06-17 10:27AM EDT | 64.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 4 | 9,299 | 0.00% |
| XLU240920C00065000 | 2024-06-17 11:04AM EDT | 65.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 55 | 5,626 | 0.00% |
| XLU240920C00066000 | 2024-06-17 11:03AM EDT | 66.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,248 | 0.00% |
| XLU240920C00067000 | 2024-06-17 3:55PM EDT | 67.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 149 | 10,154 | 0.00% |
| XLU240920C00068000 | 2024-06-17 3:13PM EDT | 68.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 2,510 | 0.00% |
| XLU240920C00069000 | 2024-06-17 1:36PM EDT | 69.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 1,438 | 0.10% |
| XLU240920C00070000 | 2024-06-17 10:48AM EDT | 70.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 984 | 0.78% |
| XLU240920C00071000 | 2024-06-17 12:54PM EDT | 71.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 229 | 3,222 | 1.56% |
| XLU240920C00072000 | 2024-06-17 3:10PM EDT | 72.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 229 | 1,170 | 1.56% |
| XLU240920C00073000 | 2024-06-17 3:04PM EDT | 73.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 224 | 3,665 | 3.13% |
| XLU240920C00074000 | 2024-06-17 4:00PM EDT | 74.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 798 | 3.13% |
| XLU240920C00075000 | 2024-06-17 1:45PM EDT | 75.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 43 | 1,721 | 3.13% |
| XLU240920C00076000 | 2024-06-04 3:40PM EDT | 76.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 419 | 6.25% |
| XLU240920C00077000 | 2024-06-17 10:00AM EDT | 77.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 456 | 6.25% |
| XLU240920C00078000 | 2024-06-14 12:31PM EDT | 78.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 19,946 | 6.25% |
| XLU240920C00079000 | 2024-06-05 12:20PM EDT | 79.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| XLU240920C00080000 | 2024-06-17 10:00AM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| XLU240920C00085000 | 2024-06-11 12:06PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 19,476 | 12.50% |
| XLU240920C00090000 | 2024-05-10 1:43PM EDT | 90.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 58.80% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240920P00030000 | 2024-02-08 2:37PM EDT | 30.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4,000 | 20,400 | 119.53% |
| XLU240920P00035000 | 2024-01-24 4:33PM EDT | 35.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 6 | 6 | 59.96% |
| XLU240920P00040000 | 2024-05-13 10:27AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 51.76% |
| XLU240920P00045000 | 2024-05-03 9:59AM EDT | 45.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 15 | 352 | 40.33% |
| XLU240920P00046000 | 2024-04-16 11:40AM EDT | 46.00 | 0.19 | 0.00 | 1.44 | 0.00 | - | 2 | 5,796 | 59.47% |
| XLU240920P00047000 | 2024-05-08 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| XLU240920P00048000 | 2024-05-09 9:30AM EDT | 48.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 2,001 | 80.15% |
| XLU240920P00049000 | 2024-04-19 1:12PM EDT | 49.00 | 0.22 | 0.00 | 0.83 | 0.00 | - | 2 | 46 | 54.10% |
| XLU240920P00050000 | 2024-06-06 10:06AM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 2,417 | 12.50% |
| XLU240920P00051000 | 2024-05-21 2:47PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 59 | 12.50% |
| XLU240920P00052000 | 2024-06-12 9:30AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| XLU240920P00053000 | 2024-05-09 3:32PM EDT | 53.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 10 | 90 | 64.72% |
| XLU240920P00054000 | 2024-05-24 3:18PM EDT | 54.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 12.50% |
| XLU240920P00055000 | 2024-06-12 2:30PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 6,659 | 12.50% |
| XLU240920P00056000 | 2024-06-17 2:08PM EDT | 56.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 6,407 | 12.50% |
| XLU240920P00057000 | 2024-06-06 3:50PM EDT | 57.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1,259 | 6.25% |
| XLU240920P00058000 | 2024-06-17 12:48PM EDT | 58.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 6.25% |
| XLU240920P00059000 | 2024-06-12 2:16PM EDT | 59.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 150 | 801 | 6.25% |
| XLU240920P00060000 | 2024-06-17 3:19PM EDT | 60.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 201 | 8,789 | 6.25% |
| XLU240920P00061000 | 2024-05-30 11:07AM EDT | 61.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 6.25% |
| XLU240920P00062000 | 2024-06-17 9:30AM EDT | 62.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 6,263 | 6.25% |
| XLU240920P00063000 | 2024-06-17 12:56PM EDT | 63.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 18 | 1,228 | 3.13% |
| XLU240920P00064000 | 2024-06-17 3:19PM EDT | 64.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 211 | 1,510 | 3.13% |
| XLU240920P00065000 | 2024-06-17 2:24PM EDT | 65.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 71 | 5,640 | 3.13% |
| XLU240920P00066000 | 2024-06-17 2:08PM EDT | 66.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 701 | 1.56% |
| XLU240920P00067000 | 2024-06-12 3:32PM EDT | 67.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 1.56% |
| XLU240920P00068000 | 2024-06-17 12:55PM EDT | 68.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 612 | 0.78% |
| XLU240920P00069000 | 2024-06-17 3:58PM EDT | 69.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 16 | 704 | 0.00% |
| XLU240920P00070000 | 2024-06-17 3:38PM EDT | 70.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 18 | 1,499 | 0.00% |
| XLU240920P00071000 | 2024-06-14 10:44AM EDT | 71.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 962 | 0.00% |
| XLU240920P00072000 | 2024-06-17 9:30AM EDT | 72.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,407 | 0.00% |
| XLU240920P00073000 | 2024-06-17 10:03AM EDT | 73.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| XLU240920P00074000 | 2024-06-13 10:33AM EDT | 74.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| XLU240920P00075000 | 2024-06-17 12:22PM EDT | 75.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1 | 432 | 0.00% |
| XLU240920P00076000 | 2024-05-23 3:19PM EDT | 76.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| XLU240920P00077000 | 2024-06-05 3:25PM EDT | 77.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLU240920P00078000 | 2023-09-13 11:10AM EDT | 78.00 | 14.70 | 18.20 | 19.15 | 0.00 | - | - | 10 | 92.29% |
| XLU240920P00080000 | 2024-01-03 3:40PM EDT | 80.00 | 15.95 | 16.00 | 20.85 | 0.00 | - | 81 | 26 | 80.42% |
| XLU240920P00095000 | 2024-05-24 12:05PM EDT | 95.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.