Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,476.66 +3.43 (+0.06%) Dow
38,772.44 -5.66 (-0.01%) Nasdaq
17,868.31 +11.29 (+0.06%) Bitcoin USD
64,872.10 -768.80 (-1.17%) CMC Crypto 200
1,350.35 -39.05 (-2.81%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
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 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.00% |
| XLU241220C00055000 | 2024-05-10 3:40PM EDT | 55.00 | 17.19 | 15.30 | 18.35 | 0.00 | - | - | 1 | 57.93% |
| XLU241220C00058000 | 2024-06-17 10:04AM EDT | 58.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLU241220C00059000 | 2024-05-28 11:26AM EDT | 59.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| XLU241220C00060000 | 2024-06-11 11:58AM EDT | 60.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XLU241220C00061000 | 2024-06-07 3:16PM EDT | 61.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| XLU241220C00062000 | 2024-05-24 11:23AM EDT | 62.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| XLU241220C00063000 | 2024-05-23 10:41AM EDT | 63.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| XLU241220C00064000 | 2024-05-31 1:50PM EDT | 64.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 14 | 58 | 0.00% |
| XLU241220C00065000 | 2024-06-17 10:03AM EDT | 65.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 74 | 132 | 0.00% |
| XLU241220C00066000 | 2024-06-17 3:42PM EDT | 66.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.00% |
| XLU241220C00067000 | 2024-06-17 11:58AM EDT | 67.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 0.00% |
| XLU241220C00068000 | 2024-06-14 10:16AM EDT | 68.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| XLU241220C00069000 | 2024-06-17 10:34AM EDT | 69.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.20% |
| XLU241220C00070000 | 2024-06-17 3:18PM EDT | 70.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 27 | 142 | 0.78% |
| XLU241220C00071000 | 2024-06-11 10:48AM EDT | 71.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 7 | 78 | 1.56% |
| XLU241220C00072000 | 2024-06-17 3:37PM EDT | 72.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 16 | 277 | 1.56% |
| XLU241220C00073000 | 2024-06-13 10:05AM EDT | 73.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 1.56% |
| XLU241220C00074000 | 2024-06-10 11:54AM EDT | 74.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 6 | 372 | 3.13% |
| XLU241220C00075000 | 2024-06-14 10:22AM EDT | 75.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 3.13% |
| XLU241220C00076000 | 2024-06-10 10:00AM EDT | 76.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 3.13% |
| XLU241220C00077000 | 2024-06-03 10:58AM EDT | 77.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 44 | 144 | 3.13% |
| XLU241220C00078000 | 2024-06-06 3:33PM EDT | 78.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 25 | 31 | 3.13% |
| XLU241220C00079000 | 2024-05-14 12:37PM EDT | 79.00 | 1.29 | 0.68 | 0.82 | 0.00 | - | 2 | 16 | 19.35% |
| XLU241220C00080000 | 2024-06-12 10:38AM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 464 | 6.25% |
| XLU241220C00081000 | 2024-06-07 11:01AM EDT | 81.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
| XLU241220C00082000 | 2024-05-31 10:44AM EDT | 82.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 29 | 32 | 6.25% |
| XLU241220C00083000 | 2024-05-03 2:48PM EDT | 83.00 | 0.31 | 0.63 | 0.86 | 0.00 | - | 1 | 1 | 23.90% |
| XLU241220C00084000 | 2024-05-22 11:37AM EDT | 84.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 31 | 138 | 6.25% |
| XLU241220C00085000 | 2024-06-17 9:55AM EDT | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU241220C00086000 | 2024-06-17 9:51AM EDT | 86.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| XLU241220C00087000 | 2024-06-17 9:52AM EDT | 87.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU241220C00088000 | 2024-06-14 2:14PM EDT | 88.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU241220C00089000 | 2024-06-14 2:16PM EDT | 89.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU241220C00090000 | 2024-06-06 11:50AM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU241220C00091000 | 2024-06-05 2:43PM EDT | 91.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU241220C00092000 | 2024-06-03 11:37AM EDT | 92.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLU241220C00093000 | 2024-06-03 11:38AM EDT | 93.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLU241220C00094000 | 2024-06-03 11:41AM EDT | 94.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
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 | 62.79% |
| XLU241220P00033000 | 2024-05-15 2:11PM EDT | 33.00 | 0.04 | 0.00 | 0.93 | 0.00 | - | 378 | 2,108 | 63.28% |
| XLU241220P00046000 | 2024-04-25 11:17AM EDT | 46.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.62% |
| XLU241220P00047000 | 2024-05-07 10:33AM EDT | 47.00 | 0.09 | 0.00 | 0.62 | 0.00 | - | 2 | 1 | 38.89% |
| XLU241220P00048000 | 2024-05-22 3:48PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLU241220P00049000 | 2024-06-11 10:21AM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| XLU241220P00050000 | 2024-06-14 11:24AM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| XLU241220P00051000 | 2024-06-17 10:07AM EDT | 51.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLU241220P00052000 | 2024-06-17 9:55AM EDT | 52.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| XLU241220P00053000 | 2024-06-17 9:53AM EDT | 53.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| XLU241220P00054000 | 2024-06-17 9:51AM EDT | 54.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| XLU241220P00055000 | 2024-06-12 10:08AM EDT | 55.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 6.25% |
| XLU241220P00056000 | 2024-06-05 3:25PM EDT | 56.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| XLU241220P00057000 | 2024-06-05 2:41PM EDT | 57.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 6.25% |
| XLU241220P00058000 | 2024-06-06 11:06AM EDT | 58.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| XLU241220P00059000 | 2024-05-31 1:29PM EDT | 59.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| XLU241220P00060000 | 2024-06-07 3:46PM EDT | 60.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| XLU241220P00061000 | 2024-06-05 3:19PM EDT | 61.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| XLU241220P00062000 | 2024-06-13 11:10AM EDT | 62.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 3.13% |
| XLU241220P00063000 | 2024-06-17 9:54AM EDT | 63.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 3.13% |
| XLU241220P00064000 | 2024-06-12 11:10AM EDT | 64.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 126 | 232 | 3.13% |
| XLU241220P00065000 | 2024-06-17 9:36AM EDT | 65.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 2,277 | 1.56% |
| XLU241220P00066000 | 2024-06-17 12:50PM EDT | 66.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 1.56% |
| XLU241220P00067000 | 2024-06-13 3:11PM EDT | 67.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.78% |
| XLU241220P00068000 | 2024-06-13 12:19PM EDT | 68.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 0.39% |
| XLU241220P00069000 | 2024-06-14 3:53PM EDT | 69.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 0.00% |
| XLU241220P00070000 | 2024-06-14 9:52AM EDT | 70.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 0.00% |
| XLU241220P00071000 | 2024-06-13 2:42PM EDT | 71.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 0.00% |
| XLU241220P00072000 | 2024-06-17 11:46AM EDT | 72.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 15 | 565 | 0.00% |
| XLU241220P00073000 | 2024-06-14 2:36PM EDT | 73.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLU241220P00074000 | 2024-05-23 12:02PM EDT | 74.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 83 | 0.00% |
| XLU241220P00075000 | 2024-06-17 2:09PM EDT | 75.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| XLU241220P00076000 | 2024-05-22 1:29PM EDT | 76.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| XLU241220P00077000 | 2024-05-21 3:01PM EDT | 77.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.