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
66,232.90 -616.63 (-0.92%) CMC Crypto 200
1,403.84 -14.03 (-0.99%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241220C00032000 | 2024-06-12 10:02AM EDT | 32.00 | 38.00 | 35.80 | 40.05 | 0.00 | - | - | 28 | 97.27% |
| XLU241220C00055000 | 2024-05-10 3:40PM EDT | 55.00 | 17.19 | 15.30 | 18.35 | 0.00 | - | - | 1 | 50.51% |
| XLU241220C00058000 | 2024-05-29 12:09PM EDT | 58.00 | 13.32 | 11.00 | 14.95 | 0.00 | - | - | 2 | 41.20% |
| XLU241220C00059000 | 2024-05-28 11:26AM EDT | 59.00 | 13.75 | 10.20 | 13.10 | 0.00 | - | 1 | 12 | 33.33% |
| XLU241220C00060000 | 2024-06-11 11:58AM EDT | 60.00 | 11.50 | 9.85 | 13.00 | 0.00 | - | 1 | 6 | 37.29% |
| XLU241220C00061000 | 2024-06-07 3:16PM EDT | 61.00 | 10.53 | 8.50 | 11.80 | 0.00 | - | 1 | 24 | 33.94% |
| XLU241220C00062000 | 2024-05-24 11:23AM EDT | 62.00 | 11.00 | 7.25 | 10.60 | 0.00 | - | 1 | 13 | 30.63% |
| XLU241220C00063000 | 2024-05-23 10:41AM EDT | 63.00 | 9.93 | 7.00 | 9.95 | 0.00 | - | 10 | 26 | 30.65% |
| XLU241220C00064000 | 2024-05-31 1:50PM EDT | 64.00 | 9.72 | 6.60 | 8.15 | 0.00 | - | 14 | 58 | 23.85% |
| XLU241220C00065000 | 2024-06-11 12:59PM EDT | 65.00 | 7.35 | 5.00 | 8.05 | 0.00 | - | 5 | 86 | 26.95% |
| XLU241220C00066000 | 2024-06-10 1:37PM EDT | 66.00 | 6.99 | 4.10 | 7.35 | 0.00 | - | 20 | 77 | 26.39% |
| XLU241220C00067000 | 2024-06-14 2:15PM EDT | 67.00 | 5.38 | 4.00 | 6.75 | -0.52 | -8.81% | 2 | 54 | 26.22% |
| XLU241220C00068000 | 2024-06-14 10:16AM EDT | 68.00 | 4.66 | 3.00 | 5.95 | -2.49 | -34.83% | 1 | 11 | 24.87% |
| XLU241220C00069000 | 2024-06-14 11:44AM EDT | 69.00 | 4.25 | 2.43 | 5.25 | +0.08 | +1.92% | 2 | 42 | 23.91% |
| XLU241220C00070000 | 2024-06-14 10:09AM EDT | 70.00 | 3.50 | 1.92 | 5.55 | +0.10 | +2.94% | 1 | 117 | 27.82% |
| XLU241220C00071000 | 2024-06-11 10:48AM EDT | 71.00 | 3.46 | 2.21 | 4.75 | 0.00 | - | 7 | 78 | 26.05% |
| XLU241220C00072000 | 2024-06-07 2:06PM EDT | 72.00 | 3.00 | 2.05 | 2.95 | 0.00 | - | 14 | 277 | 19.12% |
| XLU241220C00073000 | 2024-06-13 10:05AM EDT | 73.00 | 2.38 | 2.06 | 2.99 | 0.00 | - | 5 | 134 | 21.22% |
| XLU241220C00074000 | 2024-06-10 11:54AM EDT | 74.00 | 2.38 | 1.65 | 2.23 | 0.00 | - | 6 | 372 | 19.04% |
| XLU241220C00075000 | 2024-06-14 10:22AM EDT | 75.00 | 1.60 | 0.35 | 1.75 | -0.18 | -10.11% | 2 | 69 | 18.03% |
| XLU241220C00076000 | 2024-06-10 10:00AM EDT | 76.00 | 1.69 | 1.25 | 1.70 | 0.00 | - | 1 | 119 | 19.24% |
| XLU241220C00077000 | 2024-06-03 10:58AM EDT | 77.00 | 2.00 | 0.83 | 2.02 | 0.00 | - | 44 | 144 | 22.50% |
| XLU241220C00078000 | 2024-06-06 3:33PM EDT | 78.00 | 1.23 | 0.80 | 2.11 | 0.00 | - | 25 | 31 | 24.40% |
| XLU241220C00079000 | 2024-05-14 12:37PM EDT | 79.00 | 1.29 | 0.68 | 0.82 | 0.00 | - | 2 | 16 | 17.43% |
| XLU241220C00080000 | 2024-06-12 10:38AM EDT | 80.00 | 0.70 | 0.54 | 0.89 | 0.00 | - | 6 | 464 | 19.08% |
| XLU241220C00081000 | 2024-06-07 11:01AM EDT | 81.00 | 0.62 | 0.42 | 2.10 | 0.00 | - | 1 | 88 | 28.25% |
| XLU241220C00082000 | 2024-05-31 10:44AM EDT | 82.00 | 0.72 | 0.33 | 1.88 | 0.00 | - | 29 | 32 | 28.10% |
| XLU241220C00083000 | 2024-05-03 2:48PM EDT | 83.00 | 0.31 | 0.63 | 0.86 | 0.00 | - | 1 | 1 | 22.02% |
| XLU241220C00084000 | 2024-05-22 11:37AM EDT | 84.00 | 0.61 | 0.19 | 2.15 | 0.00 | - | 31 | 138 | 32.12% |
| XLU241220C00085000 | 2024-04-26 11:19AM EDT | 85.00 | 0.21 | 0.05 | 0.62 | 0.00 | - | 2 | 0 | 21.80% |
| XLU241220C00086000 | 2024-06-13 11:04AM EDT | 86.00 | 0.24 | 0.09 | 0.25 | +0.03 | +14.29% | 2 | 18 | 18.21% |
| XLU241220C00087000 | 2024-06-14 11:20AM EDT | 87.00 | 0.19 | 0.10 | 0.40 | 0.00 | - | 2 | 0 | 21.12% |
| XLU241220C00088000 | 2024-06-14 2:14PM EDT | 88.00 | 0.18 | 0.07 | 0.19 | 0.00 | - | 2 | 0 | 18.70% |
| XLU241220C00089000 | 2024-06-14 2:16PM EDT | 89.00 | 0.09 | 0.05 | 0.16 | -0.07 | -43.75% | 2 | 0 | 18.80% |
| XLU241220C00090000 | 2024-06-06 11:50AM EDT | 90.00 | 0.18 | 0.00 | 0.44 | 0.00 | - | 2 | 0 | 24.02% |
| XLU241220C00091000 | 2024-06-05 2:43PM EDT | 91.00 | 0.18 | 0.00 | 2.17 | 0.00 | - | 2 | 0 | 39.59% |
| XLU241220C00092000 | 2024-06-03 11:37AM EDT | 92.00 | 0.17 | 0.00 | 2.01 | 0.00 | - | 2 | 0 | 39.43% |
| XLU241220C00093000 | 2024-06-03 11:38AM EDT | 93.00 | 0.18 | 0.00 | 1.20 | 0.00 | - | 2 | 0 | 34.13% |
| XLU241220C00094000 | 2024-06-03 11:41AM EDT | 94.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 26.47% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241220P00032000 | 2024-05-13 11:47AM EDT | 32.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5,000 | 9,826 | 63.43% |
| XLU241220P00033000 | 2024-05-15 2:11PM EDT | 33.00 | 0.04 | 0.00 | 0.93 | 0.00 | - | 378 | 2,108 | 63.92% |
| XLU241220P00046000 | 2024-04-25 11:17AM EDT | 46.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.71% |
| XLU241220P00047000 | 2024-05-07 10:33AM EDT | 47.00 | 0.09 | 0.00 | 0.62 | 0.00 | - | 2 | 1 | 39.89% |
| XLU241220P00048000 | 2024-05-22 3:48PM EDT | 48.00 | 0.06 | 0.00 | 0.43 | 0.00 | - | 2 | 0 | 35.01% |
| XLU241220P00049000 | 2024-06-11 10:21AM EDT | 49.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 2 | 5 | 33.79% |
| XLU241220P00050000 | 2024-06-14 11:24AM EDT | 50.00 | 0.14 | 0.03 | 0.16 | -0.02 | -12.50% | 2 | 21 | 26.03% |
| XLU241220P00051000 | 2024-06-14 11:24AM EDT | 51.00 | 0.21 | 0.07 | 0.22 | +0.02 | +10.53% | 2 | 0 | 26.27% |
| XLU241220P00052000 | 2024-06-14 11:23AM EDT | 52.00 | 0.22 | 0.06 | 0.21 | +0.07 | +46.67% | 2 | 4 | 24.66% |
| XLU241220P00053000 | 2024-06-14 11:22AM EDT | 53.00 | 0.25 | 0.13 | 0.25 | +0.06 | +31.58% | 2 | 2 | 24.22% |
| XLU241220P00054000 | 2024-06-14 11:21AM EDT | 54.00 | 0.25 | 0.00 | 1.02 | -0.03 | -10.71% | 2 | 8 | 33.03% |
| XLU241220P00055000 | 2024-06-12 10:08AM EDT | 55.00 | 0.27 | 0.05 | 1.81 | 0.00 | - | 2 | 121 | 38.42% |
| XLU241220P00056000 | 2024-06-05 3:25PM EDT | 56.00 | 0.31 | 0.00 | 0.57 | 0.00 | - | 5 | 6 | 24.83% |
| XLU241220P00057000 | 2024-06-05 2:41PM EDT | 57.00 | 0.39 | 0.18 | 1.46 | 0.00 | - | 2 | 53 | 31.80% |
| XLU241220P00058000 | 2024-06-06 11:06AM EDT | 58.00 | 0.43 | 0.37 | 0.68 | 0.00 | - | 1 | 11 | 23.02% |
| XLU241220P00059000 | 2024-05-31 1:29PM EDT | 59.00 | 0.44 | 0.43 | 0.57 | 0.00 | - | 2 | 2 | 20.36% |
| XLU241220P00060000 | 2024-06-07 3:46PM EDT | 60.00 | 0.64 | 0.52 | 0.84 | 0.00 | - | 2 | 10 | 21.44% |
| XLU241220P00061000 | 2024-06-05 3:19PM EDT | 61.00 | 0.63 | 0.13 | 1.72 | 0.00 | - | - | 2 | 26.48% |
| XLU241220P00062000 | 2024-06-13 11:10AM EDT | 62.00 | 0.85 | 0.82 | 1.66 | 0.00 | - | 3 | 13 | 24.22% |
| XLU241220P00063000 | 2024-06-14 11:04AM EDT | 63.00 | 1.05 | 0.96 | 1.27 | +0.09 | +9.37% | 1 | 216 | 19.78% |
| XLU241220P00064000 | 2024-06-12 11:10AM EDT | 64.00 | 1.21 | 1.06 | 1.86 | 0.00 | - | 126 | 232 | 21.75% |
| XLU241220P00065000 | 2024-06-13 12:30PM EDT | 65.00 | 1.48 | 1.30 | 1.60 | 0.00 | - | 2 | 2,275 | 18.27% |
| XLU241220P00066000 | 2024-06-11 3:39PM EDT | 66.00 | 1.45 | 1.43 | 2.90 | 0.00 | - | 1 | 71 | 23.64% |
| XLU241220P00067000 | 2024-06-13 3:11PM EDT | 67.00 | 1.83 | 1.70 | 2.37 | 0.00 | - | 1 | 252 | 18.61% |
| XLU241220P00068000 | 2024-06-13 12:19PM EDT | 68.00 | 2.33 | 2.16 | 4.40 | 0.00 | - | 6 | 107 | 26.89% |
| XLU241220P00069000 | 2024-06-14 3:53PM EDT | 69.00 | 2.72 | 2.39 | 2.98 | +0.05 | +1.87% | 1 | 454 | 17.21% |
| XLU241220P00070000 | 2024-06-13 1:24PM EDT | 70.00 | 3.15 | 2.65 | 3.90 | 0.00 | - | 1 | 408 | 19.29% |
| XLU241220P00071000 | 2024-06-13 2:42PM EDT | 71.00 | 3.45 | 2.90 | 4.75 | 0.00 | - | 2 | 261 | 20.79% |
| XLU241220P00072000 | 2024-06-14 11:41AM EDT | 72.00 | 4.30 | 3.15 | 6.00 | +0.19 | +4.62% | 5 | 585 | 24.10% |
| XLU241220P00073000 | 2024-06-14 2:36PM EDT | 73.00 | 4.85 | 3.65 | 5.90 | +0.20 | +4.30% | 1 | 5 | 20.47% |
| XLU241220P00074000 | 2024-05-23 12:02PM EDT | 74.00 | 4.55 | 4.35 | 7.10 | 0.00 | - | - | 83 | 23.28% |
| XLU241220P00075000 | 2024-06-13 2:05PM EDT | 75.00 | 5.90 | 5.05 | 6.70 | 0.00 | - | 10 | 98 | 17.44% |
| XLU241220P00076000 | 2024-05-22 1:29PM EDT | 76.00 | 5.15 | 5.80 | 8.50 | 0.00 | - | 1 | 15 | 23.37% |
| XLU241220P00077000 | 2024-05-21 3:01PM EDT | 77.00 | 5.75 | 6.55 | 8.65 | 0.00 | - | 9 | 12 | 20.02% |
© 2024 Yahoo. All rights reserved.