Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,639.40 +539.82 (+0.80%) CMC Crypto 200
1,423.60 -4.97 (-0.35%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250117C00030000 | 2024-03-07 11:39AM EDT | 30.00 | 33.60 | 33.15 | 37.95 | 0.00 | - | 2 | 0 | 0.00% |
| XLU250117C00035000 | 2024-05-30 10:08AM EDT | 35.00 | 35.95 | 35.50 | 39.70 | 0.00 | - | 1 | 8 | 80.59% |
| XLU250117C00040000 | 2024-05-24 3:43PM EDT | 40.00 | 31.49 | 30.50 | 34.70 | 0.00 | - | 2 | 68 | 68.48% |
| XLU250117C00045000 | 2024-05-29 11:07AM EDT | 45.00 | 25.90 | 25.50 | 29.80 | 0.00 | - | 1 | 33 | 58.74% |
| XLU250117C00050000 | 2024-05-29 1:24PM EDT | 50.00 | 20.40 | 20.75 | 25.30 | 0.00 | - | 20 | 152 | 53.04% |
| XLU250117C00055000 | 2024-05-31 12:41PM EDT | 55.00 | 17.50 | 16.00 | 20.10 | +0.20 | +1.16% | 4 | 2,737 | 42.10% |
| XLU250117C00060000 | 2024-05-31 11:13AM EDT | 60.00 | 13.00 | 13.60 | 14.45 | +0.70 | +5.69% | 1 | 1,610 | 29.05% |
| XLU250117C00063000 | 2024-05-29 3:27PM EDT | 63.00 | 9.39 | 11.00 | 12.00 | 0.00 | - | 20 | 6,543 | 27.54% |
| XLU250117C00064000 | 2024-05-30 9:47AM EDT | 64.00 | 8.71 | 9.20 | 11.45 | 0.00 | - | 2 | 1,283 | 28.33% |
| XLU250117C00065000 | 2024-05-30 1:18PM EDT | 65.00 | 9.00 | 9.35 | 10.05 | +0.78 | +9.49% | 4 | 6,855 | 24.40% |
| XLU250117C00066000 | 2024-05-30 11:11AM EDT | 66.00 | 7.28 | 6.85 | 9.90 | 0.00 | - | 1 | 1,969 | 27.07% |
| XLU250117C00067000 | 2024-05-31 2:40PM EDT | 67.00 | 7.50 | 6.75 | 9.10 | +1.00 | +15.38% | 13 | 3,487 | 26.20% |
| XLU250117C00068000 | 2024-05-29 1:03PM EDT | 68.00 | 5.55 | 6.50 | 8.35 | 0.00 | - | 2 | 1,953 | 25.48% |
| XLU250117C00069000 | 2024-05-31 9:32AM EDT | 69.00 | 5.71 | 5.50 | 8.30 | +0.58 | +11.31% | 11 | 717 | 27.91% |
| XLU250117C00070000 | 2024-05-31 3:43PM EDT | 70.00 | 5.50 | 4.70 | 7.80 | +0.94 | +20.61% | 15 | 7,184 | 28.08% |
| XLU250117C00071000 | 2024-05-31 3:55PM EDT | 71.00 | 5.15 | 4.20 | 5.85 | +0.96 | +22.91% | 35 | 381 | 21.69% |
| XLU250117C00072000 | 2024-05-29 11:27AM EDT | 72.00 | 3.33 | 3.50 | 4.95 | 0.00 | - | 2 | 406 | 19.96% |
| XLU250117C00073000 | 2024-05-31 1:12PM EDT | 73.00 | 3.57 | 3.50 | 4.45 | +0.54 | +17.82% | 30 | 838 | 19.86% |
| XLU250117C00074000 | 2024-05-31 3:42PM EDT | 74.00 | 3.25 | 3.20 | 4.00 | +0.39 | +13.64% | 2 | 2,429 | 19.82% |
| XLU250117C00075000 | 2024-05-31 3:19PM EDT | 75.00 | 2.80 | 2.81 | 4.20 | +0.42 | +17.65% | 25 | 2,307 | 22.47% |
| XLU250117C00076000 | 2024-05-31 11:46AM EDT | 76.00 | 2.27 | 1.79 | 2.95 | +0.53 | +30.46% | 2 | 472 | 18.64% |
| XLU250117C00077000 | 2024-05-31 11:03AM EDT | 77.00 | 1.82 | 2.00 | 2.98 | +0.09 | +5.20% | 18 | 5,364 | 20.31% |
| XLU250117C00078000 | 2024-05-31 11:36AM EDT | 78.00 | 1.60 | 1.70 | 2.29 | +0.02 | +1.27% | 73 | 302 | 18.58% |
| XLU250117C00079000 | 2024-05-31 10:15AM EDT | 79.00 | 1.29 | 0.33 | 4.35 | +0.23 | +21.70% | 83 | 874 | 29.36% |
| XLU250117C00080000 | 2024-05-31 3:44PM EDT | 80.00 | 1.25 | 1.17 | 1.60 | +0.26 | +26.26% | 88 | 1,463 | 17.74% |
| XLU250117C00081000 | 2024-05-31 10:16AM EDT | 81.00 | 0.90 | 0.94 | 1.35 | +0.08 | +9.76% | 29 | 459 | 17.54% |
| XLU250117C00082000 | 2024-05-31 1:22PM EDT | 82.00 | 0.82 | 0.88 | 1.19 | +0.03 | +3.80% | 3 | 5,334 | 17.71% |
| XLU250117C00083000 | 2024-05-28 3:53PM EDT | 83.00 | 0.62 | 0.73 | 1.07 | 0.00 | - | 1 | 136 | 18.01% |
| XLU250117C00084000 | 2024-05-28 10:14AM EDT | 84.00 | 0.52 | 0.61 | 0.93 | 0.00 | - | 30 | 5,045 | 18.07% |
| XLU250117C00085000 | 2024-05-30 10:25AM EDT | 85.00 | 0.34 | 0.49 | 0.77 | 0.00 | - | 1 | 580 | 17.87% |
| XLU250117C00086000 | 2024-05-22 3:32PM EDT | 86.00 | 0.40 | 0.39 | 1.32 | 0.00 | - | 2 | 11 | 22.47% |
| XLU250117C00087000 | 2024-05-06 10:31AM EDT | 87.00 | 0.20 | 0.31 | 1.24 | 0.00 | - | 2 | 18 | 22.89% |
| XLU250117C00088000 | 2024-05-09 3:53PM EDT | 88.00 | 0.26 | 0.24 | 0.56 | 0.00 | - | 5 | 42 | 18.68% |
| XLU250117C00089000 | 2024-05-30 10:28AM EDT | 89.00 | 0.26 | 0.19 | 1.11 | 0.00 | - | 2 | 12 | 23.78% |
| XLU250117C00090000 | 2024-05-31 2:45PM EDT | 90.00 | 0.25 | 0.15 | 0.27 | +0.07 | +38.89% | 2 | 136 | 17.02% |
| XLU250117C00095000 | 2024-05-28 10:57AM EDT | 95.00 | 0.08 | 0.06 | 0.17 | 0.00 | - | 5 | 347 | 18.56% |
| XLU250117C00100000 | 2023-12-07 11:07AM EDT | 100.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 25 | 20.66% |
| XLU250117C00105000 | 2023-04-06 10:50AM EDT | 105.00 | 0.22 | 0.00 | 0.49 | 0.00 | - | 4 | 5 | 29.20% |
| XLU250117C00110000 | 2024-01-03 10:38AM EDT | 110.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 14 | 25.00% |
| XLU250117C00115000 | 2023-09-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 34 | 28.08% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250117P00030000 | 2024-05-02 12:50PM EDT | 30.00 | 0.02 | 0.00 | 4.75 | 0.00 | - | 50 | 512 | 100.22% |
| XLU250117P00035000 | 2024-05-08 9:30AM EDT | 35.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 188 | 389 | 43.65% |
| XLU250117P00040000 | 2024-05-22 2:24PM EDT | 40.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 10,042 | 44.39% |
| XLU250117P00045000 | 2024-05-30 10:29AM EDT | 45.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 256 | 39.67% |
| XLU250117P00050000 | 2024-05-30 10:28AM EDT | 50.00 | 0.22 | 0.07 | 0.25 | 0.00 | - | 2 | 21,437 | 27.88% |
| XLU250117P00055000 | 2024-05-31 3:55PM EDT | 55.00 | 0.31 | 0.10 | 2.24 | -0.01 | -3.12% | 2 | 26,861 | 41.11% |
| XLU250117P00060000 | 2024-05-31 12:45PM EDT | 60.00 | 0.65 | 0.51 | 0.64 | -0.09 | -12.16% | 100 | 10,523 | 20.61% |
| XLU250117P00063000 | 2024-05-30 3:14PM EDT | 63.00 | 1.00 | 0.80 | 0.97 | 0.00 | - | 11 | 3,550 | 19.25% |
| XLU250117P00064000 | 2024-05-29 11:05AM EDT | 64.00 | 1.36 | 0.84 | 1.12 | 0.00 | - | 1 | 2,820 | 18.86% |
| XLU250117P00065000 | 2024-05-31 9:50AM EDT | 65.00 | 1.29 | 0.93 | 1.29 | -0.21 | -14.00% | 3 | 5,728 | 18.47% |
| XLU250117P00066000 | 2024-05-29 3:35PM EDT | 66.00 | 1.83 | 0.26 | 1.49 | 0.00 | - | 21 | 965 | 18.12% |
| XLU250117P00067000 | 2024-05-31 1:32PM EDT | 67.00 | 1.73 | 1.33 | 1.70 | -0.21 | -10.82% | 112 | 10,519 | 17.68% |
| XLU250117P00068000 | 2024-05-28 11:38AM EDT | 68.00 | 2.01 | 1.18 | 1.95 | 0.00 | - | 25 | 716 | 17.31% |
| XLU250117P00069000 | 2024-05-24 10:22AM EDT | 69.00 | 2.49 | 1.68 | 2.23 | 0.00 | - | 70 | 401 | 16.94% |
| XLU250117P00070000 | 2024-05-31 3:42PM EDT | 70.00 | 2.58 | 1.90 | 2.54 | -0.42 | -14.00% | 62 | 1,138 | 16.55% |
| XLU250117P00071000 | 2024-05-28 10:17AM EDT | 71.00 | 3.06 | 2.12 | 2.88 | 0.00 | - | 13 | 153 | 16.14% |
| XLU250117P00072000 | 2024-05-29 2:12PM EDT | 72.00 | 4.20 | 3.00 | 3.30 | 0.00 | - | 4 | 40 | 15.91% |
| XLU250117P00073000 | 2024-05-16 3:09PM EDT | 73.00 | 3.80 | 3.40 | 3.75 | 0.00 | - | 33 | 35 | 15.63% |
| XLU250117P00074000 | 2024-05-16 3:52PM EDT | 74.00 | 4.35 | 2.62 | 4.50 | 0.00 | - | 28 | 27 | 16.46% |
| XLU250117P00075000 | 2024-05-29 3:54PM EDT | 75.00 | 5.10 | 2.72 | 4.80 | -0.75 | -12.82% | 1 | 8 | 15.14% |
| XLU250117P00076000 | 2023-06-06 9:52AM EDT | 76.00 | 11.50 | 10.50 | 10.80 | 0.00 | - | 1 | 1 | 38.59% |
| XLU250117P00077000 | 2023-05-05 11:18AM EDT | 77.00 | 10.88 | 10.00 | 15.00 | 0.00 | - | 1 | 2 | 54.09% |
| XLU250117P00078000 | 2024-05-16 2:33PM EDT | 78.00 | 6.75 | 5.80 | 8.65 | 0.00 | - | 2 | 4 | 23.56% |
| XLU250117P00079000 | 2023-05-25 1:27PM EDT | 79.00 | 14.85 | 11.50 | 16.50 | 0.00 | - | 14 | 16 | 54.98% |
| XLU250117P00080000 | 2023-12-11 2:28PM EDT | 80.00 | 16.62 | 14.00 | 19.00 | 0.00 | - | 24 | 1 | 52.11% |
| XLU250117P00081000 | 2023-05-23 9:54AM EDT | 81.00 | 15.00 | 14.40 | 15.00 | 0.00 | - | 1 | 8 | 42.63% |
| XLU250117P00083000 | 2023-04-13 11:25AM EDT | 83.00 | 15.30 | 12.50 | 17.50 | 0.00 | - | - | 1 | 47.49% |
| XLU250117P00085000 | 2023-10-23 11:23AM EDT | 85.00 | 26.85 | 21.00 | 25.30 | 0.00 | - | 20 | 3 | 65.94% |
| XLU250117P00090000 | 2023-08-22 10:04AM EDT | 90.00 | 27.10 | 23.70 | 27.40 | 0.00 | - | 25 | 46 | 60.43% |
| XLU250117P00100000 | 2023-03-13 12:04PM EDT | 100.00 | 34.20 | 25.25 | 35.20 | 0.00 | - | 15 | 5 | 68.71% |
© 2024 Yahoo. All rights reserved.