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
67,725.63 +393.28 (+0.58%) CMC Crypto 200
1,425.96 -2.61 (-0.18%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250321C00060000 | 2024-05-20 11:35AM EDT | 60.00 | 15.50 | 13.40 | 15.45 | 0.00 | - | 3 | 3 | 31.41% |
| XLU250321C00064000 | 2024-05-31 2:05PM EDT | 64.00 | 10.28 | 10.65 | 13.50 | +0.90 | +9.59% | 40 | 41 | 34.62% |
| XLU250321C00065000 | 2024-04-26 1:52PM EDT | 65.00 | 5.70 | 8.60 | 11.20 | 0.00 | - | 4 | 15 | 27.00% |
| XLU250321C00066000 | 2024-05-01 10:24AM EDT | 66.00 | 5.35 | 9.10 | 11.90 | 0.00 | - | 5 | 7 | 32.75% |
| XLU250321C00067000 | 2024-05-13 12:55PM EDT | 67.00 | 7.77 | 8.40 | 10.70 | 0.00 | - | 1 | 2 | 30.06% |
| XLU250321C00068000 | 2024-05-24 3:29PM EDT | 68.00 | 7.00 | 7.70 | 9.05 | 0.00 | - | 1 | 22 | 25.52% |
| XLU250321C00069000 | 2024-05-22 3:47PM EDT | 69.00 | 6.68 | 7.00 | 8.00 | 0.00 | - | 1 | 29 | 23.51% |
| XLU250321C00070000 | 2024-05-29 12:02PM EDT | 70.00 | 5.05 | 6.35 | 7.90 | 0.00 | - | 3 | 19 | 25.29% |
| XLU250321C00071000 | 2024-05-29 11:35AM EDT | 71.00 | 4.50 | 5.75 | 6.35 | 0.00 | - | 11 | 285 | 21.19% |
| XLU250321C00072000 | 2024-05-23 9:30AM EDT | 72.00 | 4.78 | 5.15 | 6.75 | 0.00 | - | 70 | 81 | 24.68% |
| XLU250321C00073000 | 2024-05-29 11:26AM EDT | 73.00 | 3.55 | 4.60 | 6.95 | 0.00 | - | 1 | 6 | 27.23% |
| XLU250321C00076000 | 2024-04-22 2:28PM EDT | 76.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| XLU250321C00077000 | 2024-04-30 10:17AM EDT | 77.00 | 1.23 | 2.07 | 2.30 | 0.00 | - | - | 4 | 15.26% |
| XLU250321C00079000 | 2024-05-29 12:22PM EDT | 79.00 | 1.53 | 2.09 | 2.56 | 0.00 | - | 1 | 0 | 18.79% |
| XLU250321C00080000 | 2024-05-24 12:14PM EDT | 80.00 | 1.47 | 1.80 | 2.24 | 0.00 | - | 18 | 14 | 18.57% |
| XLU250321C00082000 | 2024-05-24 12:17PM EDT | 82.00 | 1.20 | 1.32 | 1.74 | 0.00 | - | 1 | 71 | 18.41% |
| XLU250321C00083000 | 2024-05-15 9:30AM EDT | 83.00 | 1.20 | 1.12 | 1.40 | 0.00 | - | - | 1 | 17.70% |
| XLU250321C00086000 | 2024-04-25 11:21AM EDT | 86.00 | 0.35 | 0.32 | 1.07 | 0.00 | - | 2 | 0 | 18.49% |
| XLU250321C00087000 | 2024-04-25 11:18AM EDT | 87.00 | 0.24 | 0.23 | 0.74 | 0.00 | - | 2 | 1 | 17.16% |
| XLU250321C00088000 | 2024-05-13 11:07AM EDT | 88.00 | 0.52 | 0.47 | 0.65 | 0.00 | - | 2 | 0 | 17.25% |
| XLU250321C00089000 | 2024-05-20 3:05PM EDT | 89.00 | 0.45 | 0.35 | 1.06 | 0.00 | - | 2 | 0 | 20.76% |
| XLU250321C00090000 | 2024-05-23 12:13PM EDT | 90.00 | 0.33 | 0.30 | 2.44 | 0.00 | - | 2 | 1 | 29.02% |
| XLU250321C00091000 | 2024-05-30 10:32AM EDT | 91.00 | 0.26 | 0.25 | 1.59 | 0.00 | - | 2 | 0 | 25.42% |
| XLU250321C00092000 | 2024-05-30 10:29AM EDT | 92.00 | 0.28 | 0.20 | 0.37 | 0.00 | - | 2 | 1 | 17.41% |
| XLU250321C00093000 | 2024-05-31 2:47PM EDT | 93.00 | 0.30 | 0.17 | 0.32 | +0.04 | +15.38% | 2 | 0 | 17.46% |
| XLU250321C00094000 | 2024-05-31 2:48PM EDT | 94.00 | 0.27 | 0.14 | 0.48 | +0.02 | +8.00% | 2 | 0 | 19.73% |
| XLU250321C00095000 | 2024-05-31 2:54PM EDT | 95.00 | 0.20 | 0.13 | 0.42 | 0.00 | - | 2 | 0 | 19.72% |
| XLU250321C00096000 | 2024-05-30 10:35AM EDT | 96.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 45.57% |
| XLU250321C00100000 | 2024-05-30 10:36AM EDT | 100.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 2 | 10 | 19.46% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250321P00032000 | 2024-05-20 1:31PM EDT | 32.00 | 0.04 | 0.00 | 5.00 | 0.00 | - | 1 | 51 | 84.72% |
| XLU250321P00040000 | 2024-04-25 11:29AM EDT | 40.00 | 0.14 | 0.00 | 5.00 | 0.00 | - | - | 0 | 65.61% |
| XLU250321P00041000 | 2024-04-25 11:26AM EDT | 41.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 63.50% |
| XLU250321P00042000 | 2024-04-25 11:20AM EDT | 42.00 | 0.21 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 61.45% |
| XLU250321P00043000 | 2024-05-15 11:20AM EDT | 43.00 | 0.13 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 59.44% |
| XLU250321P00044000 | 2024-05-30 10:45AM EDT | 44.00 | 0.14 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 57.47% |
| XLU250321P00045000 | 2024-05-30 10:44AM EDT | 45.00 | 0.15 | 0.00 | 2.22 | 0.00 | - | 2 | 0 | 53.27% |
| XLU250321P00046000 | 2024-05-30 10:42AM EDT | 46.00 | 0.16 | 0.00 | 2.23 | 0.00 | - | 2 | 0 | 51.51% |
| XLU250321P00047000 | 2024-05-30 10:41AM EDT | 47.00 | 0.21 | 0.00 | 2.24 | 0.00 | - | 2 | 0 | 49.81% |
| XLU250321P00048000 | 2024-05-31 2:51PM EDT | 48.00 | 0.19 | 0.06 | 0.35 | -0.02 | -9.52% | 2 | 0 | 28.86% |
| XLU250321P00049000 | 2024-05-31 2:51PM EDT | 49.00 | 0.23 | 0.08 | 0.39 | -0.05 | -17.86% | 2 | 0 | 28.32% |
| XLU250321P00050000 | 2024-05-31 2:49PM EDT | 50.00 | 0.28 | 0.08 | 0.43 | +0.01 | +3.70% | 2 | 0 | 27.71% |
| XLU250321P00051000 | 2024-05-31 2:51PM EDT | 51.00 | 0.27 | 0.12 | 0.48 | -0.04 | -12.90% | 2 | 1 | 27.17% |
| XLU250321P00052000 | 2024-05-31 2:49PM EDT | 52.00 | 0.32 | 0.14 | 0.53 | -0.06 | -15.79% | 2 | 32 | 26.61% |
| XLU250321P00053000 | 2024-05-31 2:48PM EDT | 53.00 | 0.36 | 0.17 | 0.57 | -0.03 | -7.69% | 2 | 0 | 25.86% |
| XLU250321P00054000 | 2024-05-30 10:40AM EDT | 54.00 | 0.45 | 0.10 | 0.63 | 0.00 | - | 2 | 0 | 25.29% |
| XLU250321P00055000 | 2024-05-22 12:17PM EDT | 55.00 | 0.43 | 0.28 | 0.51 | 0.00 | - | 2 | 2 | 22.80% |
| XLU250321P00056000 | 2024-05-22 2:27PM EDT | 56.00 | 0.52 | 0.34 | 0.56 | 0.00 | - | 4 | 1 | 22.17% |
| XLU250321P00057000 | 2024-05-20 12:13PM EDT | 57.00 | 0.59 | 0.00 | 0.86 | 0.00 | - | 2 | 1 | 23.74% |
| XLU250321P00058000 | 2024-05-20 12:14PM EDT | 58.00 | 0.67 | 0.00 | 0.76 | 0.00 | - | 2 | 0 | 21.66% |
| XLU250321P00059000 | 2024-05-20 3:06PM EDT | 59.00 | 0.75 | 0.00 | 0.77 | 0.00 | - | 2 | 0 | 20.53% |
| XLU250321P00060000 | 2024-05-20 3:07PM EDT | 60.00 | 0.87 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 42.97% |
| XLU250321P00061000 | 2024-05-15 2:14PM EDT | 61.00 | 0.99 | 0.43 | 2.33 | 0.00 | - | 2 | 1 | 27.72% |
| XLU250321P00062000 | 2024-05-17 10:51AM EDT | 62.00 | 1.00 | 0.13 | 1.07 | 0.00 | - | 1 | 1 | 18.97% |
| XLU250321P00063000 | 2024-05-22 11:29AM EDT | 63.00 | 1.10 | 0.24 | 1.23 | 0.00 | - | - | 1 | 18.68% |
| XLU250321P00064000 | 2024-05-20 1:40PM EDT | 64.00 | 1.45 | 0.99 | 1.39 | 0.00 | - | 1 | 1 | 18.26% |
| XLU250321P00065000 | 2024-05-23 9:30AM EDT | 65.00 | 1.34 | 1.13 | 1.58 | 0.00 | - | 70 | 74 | 17.91% |
| XLU250321P00067000 | 2024-05-06 11:54AM EDT | 67.00 | 3.07 | 0.56 | 2.00 | 0.00 | - | 4 | 0 | 17.08% |
| XLU250321P00068000 | 2024-05-10 9:52AM EDT | 68.00 | 2.49 | 1.07 | 2.28 | 0.00 | - | 1 | 0 | 16.81% |
| XLU250321P00069000 | 2024-05-07 12:34PM EDT | 69.00 | 3.61 | 1.37 | 2.56 | 0.00 | - | - | 10 | 16.42% |
| XLU250321P00070000 | 2024-05-13 3:41PM EDT | 70.00 | 3.31 | 1.89 | 2.89 | 0.00 | - | 1 | 16 | 16.10% |
| XLU250321P00072000 | 2024-05-20 11:35AM EDT | 72.00 | 3.77 | 2.30 | 3.65 | 0.00 | - | 1 | 2 | 15.46% |
| XLU250321P00074000 | 2024-05-10 9:53AM EDT | 74.00 | 4.96 | 3.40 | 4.70 | 0.00 | - | - | 1 | 15.36% |
| XLU250321P00075000 | 2024-05-14 11:36AM EDT | 75.00 | 5.81 | 3.25 | 6.40 | 0.00 | - | - | 10 | 19.63% |
| XLU250321P00077000 | 2024-05-15 12:44PM EDT | 77.00 | 6.30 | 3.70 | 6.55 | 0.00 | - | - | 2 | 15.16% |
© 2024 Yahoo. All rights reserved.