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
67,722.57 +440.53 (+0.65%) CMC Crypto 200
1,425.48 -3.09 (-0.22%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250620C00040000 | 2024-05-24 10:22AM EDT | 40.00 | 31.45 | 30.50 | 35.50 | 0.00 | - | 2 | 42 | 59.49% |
| XLU250620C00045000 | 2024-05-09 9:41AM EDT | 45.00 | 25.67 | 25.50 | 30.50 | 0.00 | - | 25 | 28 | 50.44% |
| XLU250620C00050000 | 2024-05-23 2:46PM EDT | 50.00 | 21.72 | 21.00 | 26.00 | 0.00 | - | 4 | 9 | 45.23% |
| XLU250620C00055000 | 2024-05-29 12:10PM EDT | 55.00 | 16.66 | 18.40 | 19.85 | 0.00 | - | 3 | 22 | 31.19% |
| XLU250620C00060000 | 2024-05-29 1:11PM EDT | 60.00 | 12.65 | 14.40 | 15.10 | 0.00 | - | 5 | 615 | 25.77% |
| XLU250620C00063000 | 2024-05-13 10:42AM EDT | 63.00 | 11.55 | 11.25 | 12.95 | 0.00 | - | 1 | 626 | 25.45% |
| XLU250620C00064000 | 2024-05-30 1:38PM EDT | 64.00 | 10.15 | 11.20 | 14.00 | 0.00 | - | 2 | 113 | 32.22% |
| XLU250620C00065000 | 2024-05-30 1:30PM EDT | 65.00 | 9.35 | 9.75 | 12.35 | 0.00 | - | 4 | 237 | 28.10% |
| XLU250620C00066000 | 2024-05-17 1:59PM EDT | 66.00 | 9.75 | 8.35 | 12.50 | 0.00 | - | 2 | 678 | 30.86% |
| XLU250620C00067000 | 2024-05-16 3:43PM EDT | 67.00 | 9.03 | 9.05 | 9.95 | 0.00 | - | 5 | 216 | 23.48% |
| XLU250620C00068000 | 2024-05-29 9:48AM EDT | 68.00 | 7.20 | 6.60 | 9.50 | 0.00 | - | 2 | 246 | 23.93% |
| XLU250620C00069000 | 2024-05-29 11:07AM EDT | 69.00 | 6.40 | 7.75 | 9.00 | 0.00 | - | 1 | 372 | 24.10% |
| XLU250620C00070000 | 2024-05-31 3:19PM EDT | 70.00 | 7.00 | 5.00 | 9.95 | +0.97 | +16.09% | 1 | 222 | 29.24% |
| XLU250620C00071000 | 2024-05-24 9:41AM EDT | 71.00 | 5.80 | 4.05 | 7.85 | 0.00 | - | 1 | 562 | 23.67% |
| XLU250620C00072000 | 2024-05-29 12:42PM EDT | 72.00 | 4.75 | 3.55 | 8.15 | 0.00 | - | 5 | 194 | 26.33% |
| XLU250620C00073000 | 2024-05-23 3:58PM EDT | 73.00 | 5.02 | 4.95 | 6.35 | +0.56 | +12.56% | 32 | 52 | 21.77% |
| XLU250620C00074000 | 2024-05-31 10:18AM EDT | 74.00 | 4.30 | 3.05 | 5.65 | -0.05 | -1.15% | 10 | 1,055 | 20.89% |
| XLU250620C00075000 | 2024-05-23 9:36AM EDT | 75.00 | 4.00 | 4.35 | 5.25 | 0.00 | - | 1 | 256 | 20.93% |
| XLU250620C00076000 | 2024-05-22 3:30PM EDT | 76.00 | 3.85 | 2.99 | 6.45 | 0.00 | - | 171 | 202 | 26.28% |
| XLU250620C00077000 | 2024-05-30 11:36AM EDT | 77.00 | 2.80 | 3.50 | 4.80 | 0.00 | - | 20 | 167 | 21.97% |
| XLU250620C00078000 | 2024-05-22 3:49PM EDT | 78.00 | 3.05 | 1.00 | 4.40 | 0.00 | - | 130 | 351 | 21.78% |
| XLU250620C00079000 | 2024-05-09 12:54PM EDT | 79.00 | 2.35 | 2.33 | 3.50 | 0.00 | - | 4 | 25 | 19.78% |
| XLU250620C00080000 | 2024-05-22 11:44AM EDT | 80.00 | 2.51 | 2.44 | 2.95 | 0.00 | - | 1 | 77 | 18.85% |
| XLU250620C00081000 | 2024-05-28 12:32PM EDT | 81.00 | 2.00 | 1.91 | 2.58 | 0.00 | - | 7 | 27 | 18.47% |
| XLU250620C00082000 | 2024-05-10 12:32PM EDT | 82.00 | 1.75 | 1.92 | 3.50 | 0.00 | - | 2 | 46 | 22.82% |
| XLU250620C00083000 | 2024-05-13 1:25PM EDT | 83.00 | 1.62 | 1.50 | 3.50 | 0.00 | - | 10 | 18 | 23.76% |
| XLU250620C00084000 | 2024-05-17 10:48AM EDT | 84.00 | 1.50 | 1.45 | 1.90 | 0.00 | - | 10 | 29 | 18.44% |
| XLU250620C00085000 | 2024-05-10 12:41PM EDT | 85.00 | 1.20 | 1.27 | 1.62 | 0.00 | - | 2 | 29 | 18.03% |
| XLU250620C00086000 | 2024-05-10 11:42AM EDT | 86.00 | 1.07 | 1.10 | 1.52 | 0.00 | - | 6 | 12 | 18.34% |
| XLU250620C00087000 | 2024-05-29 11:17AM EDT | 87.00 | 0.80 | 0.95 | 1.25 | 0.00 | - | 1 | 241 | 17.77% |
| XLU250620C00088000 | 2024-05-10 11:41AM EDT | 88.00 | 0.81 | 0.81 | 1.21 | 0.00 | - | 2 | 11 | 18.27% |
| XLU250620C00089000 | 2024-05-15 2:16PM EDT | 89.00 | 0.82 | 0.00 | 5.00 | 0.00 | - | 2 | 8 | 34.48% |
| XLU250620C00090000 | 2024-05-29 11:27AM EDT | 90.00 | 0.48 | 0.58 | 0.85 | 0.00 | - | 2 | 11 | 17.58% |
| XLU250620C00095000 | 2024-05-30 10:48AM EDT | 95.00 | 0.28 | 0.00 | 2.46 | +0.01 | +3.70% | 2 | 13 | 28.89% |
| XLU250620C00100000 | 2024-05-31 10:36AM EDT | 100.00 | 0.21 | 0.13 | 0.42 | +0.03 | +16.67% | 2 | 19 | 19.65% |
| XLU250620C00105000 | 2024-05-15 12:39PM EDT | 105.00 | 0.08 | 0.00 | 5.00 | 0.00 | - | - | 1 | 45.69% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250620P00030000 | 2024-03-27 2:33PM EDT | 30.00 | 0.01 | 0.00 | 5.00 | 0.00 | - | 2 | 8 | 78.93% |
| XLU250620P00035000 | 2024-04-18 12:17PM EDT | 35.00 | 0.07 | 0.00 | 2.16 | 0.00 | - | 2 | 66 | 52.64% |
| XLU250620P00040000 | 2024-05-21 1:00PM EDT | 40.00 | 0.06 | 0.00 | 1.24 | 0.00 | - | 2 | 23 | 46.17% |
| XLU250620P00045000 | 2024-05-23 11:50AM EDT | 45.00 | 0.20 | 0.06 | 0.17 | 0.00 | - | 2 | 2,829 | 24.90% |
| XLU250620P00050000 | 2024-05-31 10:36AM EDT | 50.00 | 0.35 | 0.17 | 0.58 | 0.00 | - | 2 | 9,271 | 25.98% |
| XLU250620P00055000 | 2024-05-31 10:39AM EDT | 55.00 | 0.62 | 0.43 | 0.70 | -0.08 | -11.43% | 2 | 11,043 | 21.66% |
| XLU250620P00060000 | 2024-05-22 2:28PM EDT | 60.00 | 1.14 | 0.00 | 1.90 | 0.00 | - | 2 | 5,159 | 23.41% |
| XLU250620P00063000 | 2024-05-08 12:32PM EDT | 63.00 | 1.92 | 1.13 | 1.61 | 0.00 | - | 1 | 428 | 18.23% |
| XLU250620P00064000 | 2024-05-29 12:10PM EDT | 64.00 | 2.05 | 1.37 | 1.80 | 0.00 | - | 1 | 600 | 17.90% |
| XLU250620P00065000 | 2024-05-29 10:41AM EDT | 65.00 | 2.61 | 0.33 | 2.00 | 0.00 | - | 1 | 90 | 17.52% |
| XLU250620P00066000 | 2024-05-01 10:25AM EDT | 66.00 | 3.24 | 1.71 | 2.24 | 0.00 | - | 1 | 159 | 17.22% |
| XLU250620P00067000 | 2024-05-13 12:21PM EDT | 67.00 | 2.66 | 2.05 | 2.48 | 0.00 | - | 10 | 60 | 16.84% |
| XLU250620P00068000 | 2024-05-14 3:54PM EDT | 68.00 | 2.95 | 2.22 | 2.79 | 0.00 | - | 10 | 129 | 16.63% |
| XLU250620P00069000 | 2024-05-17 12:34PM EDT | 69.00 | 3.00 | 1.97 | 3.05 | 0.00 | - | 1 | 18 | 16.14% |
| XLU250620P00070000 | 2024-05-31 9:57AM EDT | 70.00 | 3.55 | 2.89 | 3.40 | -0.56 | -13.63% | 1 | 737 | 15.88% |
| XLU250620P00071000 | 2024-05-24 2:23PM EDT | 71.00 | 4.03 | 3.00 | 3.75 | 0.00 | - | 2 | 15 | 15.51% |
| XLU250620P00072000 | 2024-05-29 9:37AM EDT | 72.00 | 5.03 | 3.40 | 4.15 | 0.00 | - | 1 | 416 | 15.21% |
| XLU250620P00073000 | 2024-05-22 2:31PM EDT | 73.00 | 4.80 | 4.10 | 4.70 | 0.00 | - | - | 398 | 15.30% |
| XLU250620P00074000 | 2024-05-22 1:39PM EDT | 74.00 | 5.15 | 3.80 | 5.10 | 0.00 | - | - | 228 | 14.77% |
| XLU250620P00075000 | 2024-05-21 11:05AM EDT | 75.00 | 5.57 | 4.20 | 6.30 | 0.00 | - | 28 | 24 | 16.82% |
| XLU250620P00076000 | 2023-07-11 11:41AM EDT | 76.00 | 11.40 | 11.65 | 15.00 | 0.00 | - | 17 | 18 | 44.04% |
| XLU250620P00077000 | 2023-07-11 11:40AM EDT | 77.00 | 12.20 | 10.50 | 15.50 | 0.00 | - | 21 | 34 | 43.59% |
| XLU250620P00078000 | 2023-07-17 10:59AM EDT | 78.00 | 12.15 | 13.80 | 15.90 | 0.00 | - | 1 | 2 | 42.77% |
| XLU250620P00079000 | 2023-07-06 2:01PM EDT | 79.00 | 13.25 | 12.50 | 17.50 | 0.00 | - | - | 1 | 45.95% |
| XLU250620P00080000 | 2023-11-13 11:39AM EDT | 80.00 | 20.30 | 14.15 | 18.95 | 0.00 | - | 22 | 9 | 48.60% |
| XLU250620P00085000 | 2024-01-25 3:24PM EDT | 85.00 | 24.20 | 20.50 | 25.50 | 0.00 | - | 17 | 5 | 50.58% |
| XLU250620P00090000 | 2024-05-24 10:31AM EDT | 90.00 | 18.80 | 15.00 | 20.00 | 0.00 | - | 2 | 2 | 26.57% |
© 2024 Yahoo. All rights reserved.