Singapore markets closed

The Utilities Select Sector SPDR Fund (XLU)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
69.94-0.17 (-0.24%)
At close: 04:00PM EDT
69.96 +0.02 (+0.03%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLU241220C000320002024-06-12 10:02AM EDT32.0038.0035.8040.050.00--2897.27%
XLU241220C000550002024-05-10 3:40PM EDT55.0017.1915.3018.350.00--150.51%
XLU241220C000580002024-05-29 12:09PM EDT58.0013.3211.0014.950.00--241.20%
XLU241220C000590002024-05-28 11:26AM EDT59.0013.7510.2013.100.00-11233.33%
XLU241220C000600002024-06-11 11:58AM EDT60.0011.509.8513.000.00-1637.29%
XLU241220C000610002024-06-07 3:16PM EDT61.0010.538.5011.800.00-12433.94%
XLU241220C000620002024-05-24 11:23AM EDT62.0011.007.2510.600.00-11330.63%
XLU241220C000630002024-05-23 10:41AM EDT63.009.937.009.950.00-102630.65%
XLU241220C000640002024-05-31 1:50PM EDT64.009.726.608.150.00-145823.85%
XLU241220C000650002024-06-11 12:59PM EDT65.007.355.008.050.00-58626.95%
XLU241220C000660002024-06-10 1:37PM EDT66.006.994.107.350.00-207726.39%
XLU241220C000670002024-06-14 2:15PM EDT67.005.384.006.75-0.52-8.81%25426.22%
XLU241220C000680002024-06-14 10:16AM EDT68.004.663.005.95-2.49-34.83%11124.87%
XLU241220C000690002024-06-14 11:44AM EDT69.004.252.435.25+0.08+1.92%24223.91%
XLU241220C000700002024-06-14 10:09AM EDT70.003.501.925.55+0.10+2.94%111727.82%
XLU241220C000710002024-06-11 10:48AM EDT71.003.462.214.750.00-77826.05%
XLU241220C000720002024-06-07 2:06PM EDT72.003.002.052.950.00-1427719.12%
XLU241220C000730002024-06-13 10:05AM EDT73.002.382.062.990.00-513421.22%
XLU241220C000740002024-06-10 11:54AM EDT74.002.381.652.230.00-637219.04%
XLU241220C000750002024-06-14 10:22AM EDT75.001.600.351.75-0.18-10.11%26918.03%
XLU241220C000760002024-06-10 10:00AM EDT76.001.691.251.700.00-111919.24%
XLU241220C000770002024-06-03 10:58AM EDT77.002.000.832.020.00-4414422.50%
XLU241220C000780002024-06-06 3:33PM EDT78.001.230.802.110.00-253124.40%
XLU241220C000790002024-05-14 12:37PM EDT79.001.290.680.820.00-21617.43%
XLU241220C000800002024-06-12 10:38AM EDT80.000.700.540.890.00-646419.08%
XLU241220C000810002024-06-07 11:01AM EDT81.000.620.422.100.00-18828.25%
XLU241220C000820002024-05-31 10:44AM EDT82.000.720.331.880.00-293228.10%
XLU241220C000830002024-05-03 2:48PM EDT83.000.310.630.860.00-1122.02%
XLU241220C000840002024-05-22 11:37AM EDT84.000.610.192.150.00-3113832.12%
XLU241220C000850002024-04-26 11:19AM EDT85.000.210.050.620.00-2021.80%
XLU241220C000860002024-06-13 11:04AM EDT86.000.240.090.25+0.03+14.29%21818.21%
XLU241220C000870002024-06-14 11:20AM EDT87.000.190.100.400.00-2021.12%
XLU241220C000880002024-06-14 2:14PM EDT88.000.180.070.190.00-2018.70%
XLU241220C000890002024-06-14 2:16PM EDT89.000.090.050.16-0.07-43.75%2018.80%
XLU241220C000900002024-06-06 11:50AM EDT90.000.180.000.440.00-2024.02%
XLU241220C000910002024-06-05 2:43PM EDT91.000.180.002.170.00-2039.59%
XLU241220C000920002024-06-03 11:37AM EDT92.000.170.002.010.00-2039.43%
XLU241220C000930002024-06-03 11:38AM EDT93.000.180.001.200.00-2034.13%
XLU241220C000940002024-06-03 11:41AM EDT94.000.130.000.400.00-2026.47%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLU241220P000320002024-05-13 11:47AM EDT32.000.030.000.750.00-5,0009,82663.43%
XLU241220P000330002024-05-15 2:11PM EDT33.000.040.000.930.00-3782,10863.92%
XLU241220P000460002024-04-25 11:17AM EDT46.000.140.004.800.00--162.71%
XLU241220P000470002024-05-07 10:33AM EDT47.000.090.000.620.00-2139.89%
XLU241220P000480002024-05-22 3:48PM EDT48.000.060.000.430.00-2035.01%
XLU241220P000490002024-06-11 10:21AM EDT49.000.080.000.450.00-2533.79%
XLU241220P000500002024-06-14 11:24AM EDT50.000.140.030.16-0.02-12.50%22126.03%
XLU241220P000510002024-06-14 11:24AM EDT51.000.210.070.22+0.02+10.53%2026.27%
XLU241220P000520002024-06-14 11:23AM EDT52.000.220.060.21+0.07+46.67%2424.66%
XLU241220P000530002024-06-14 11:22AM EDT53.000.250.130.25+0.06+31.58%2224.22%
XLU241220P000540002024-06-14 11:21AM EDT54.000.250.001.02-0.03-10.71%2833.03%
XLU241220P000550002024-06-12 10:08AM EDT55.000.270.051.810.00-212138.42%
XLU241220P000560002024-06-05 3:25PM EDT56.000.310.000.570.00-5624.83%
XLU241220P000570002024-06-05 2:41PM EDT57.000.390.181.460.00-25331.80%
XLU241220P000580002024-06-06 11:06AM EDT58.000.430.370.680.00-11123.02%
XLU241220P000590002024-05-31 1:29PM EDT59.000.440.430.570.00-2220.36%
XLU241220P000600002024-06-07 3:46PM EDT60.000.640.520.840.00-21021.44%
XLU241220P000610002024-06-05 3:19PM EDT61.000.630.131.720.00--226.48%
XLU241220P000620002024-06-13 11:10AM EDT62.000.850.821.660.00-31324.22%
XLU241220P000630002024-06-14 11:04AM EDT63.001.050.961.27+0.09+9.37%121619.78%
XLU241220P000640002024-06-12 11:10AM EDT64.001.211.061.860.00-12623221.75%
XLU241220P000650002024-06-13 12:30PM EDT65.001.481.301.600.00-22,27518.27%
XLU241220P000660002024-06-11 3:39PM EDT66.001.451.432.900.00-17123.64%
XLU241220P000670002024-06-13 3:11PM EDT67.001.831.702.370.00-125218.61%
XLU241220P000680002024-06-13 12:19PM EDT68.002.332.164.400.00-610726.89%
XLU241220P000690002024-06-14 3:53PM EDT69.002.722.392.98+0.05+1.87%145417.21%
XLU241220P000700002024-06-13 1:24PM EDT70.003.152.653.900.00-140819.29%
XLU241220P000710002024-06-13 2:42PM EDT71.003.452.904.750.00-226120.79%
XLU241220P000720002024-06-14 11:41AM EDT72.004.303.156.00+0.19+4.62%558524.10%
XLU241220P000730002024-06-14 2:36PM EDT73.004.853.655.90+0.20+4.30%1520.47%
XLU241220P000740002024-05-23 12:02PM EDT74.004.554.357.100.00--8323.28%
XLU241220P000750002024-06-13 2:05PM EDT75.005.905.056.700.00-109817.44%
XLU241220P000760002024-05-22 1:29PM EDT76.005.155.808.500.00-11523.37%
XLU241220P000770002024-05-21 3:01PM EDT77.005.756.558.650.00-91220.02%