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
67,611.53 +296.70 (+0.44%) CMC Crypto 200
1,422.83 -5.74 (-0.40%)
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 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU251017C00065000 | 2024-05-23 3:41PM EDT | 65.00 | 9.65 | 9.15 | 12.50 | 0.00 | - | 1 | 8 | 25.06% |
| XLU251017C00070000 | 2024-05-24 11:14AM EDT | 70.00 | 7.55 | 7.75 | 10.50 | 0.00 | - | 1 | 49 | 27.23% |
| XLU251017C00075000 | 2024-05-30 10:09AM EDT | 75.00 | 4.10 | 5.05 | 6.05 | 0.00 | - | 2 | 12 | 20.64% |
| XLU251017C00077000 | 2024-05-28 11:25AM EDT | 77.00 | 4.00 | 4.25 | 5.75 | 0.00 | - | 9 | 14 | 22.00% |
| XLU251017C00082000 | 2024-05-15 3:54PM EDT | 82.00 | 2.84 | 2.54 | 3.85 | 0.00 | - | - | 21 | 21.05% |
| XLU251017C00083000 | 2024-05-03 12:47PM EDT | 83.00 | 1.19 | 2.28 | 2.98 | 0.00 | - | 1 | 1 | 19.08% |
| XLU251017C00084000 | 2024-05-31 2:57PM EDT | 84.00 | 2.33 | 2.03 | 2.51 | +0.49 | +26.63% | 6 | 302 | 18.27% |
| XLU251017C00085000 | 2024-05-31 2:57PM EDT | 85.00 | 2.12 | 1.81 | 2.85 | +0.46 | +27.71% | 6 | 302 | 20.18% |
| XLU251017C00086000 | 2024-05-06 2:44PM EDT | 86.00 | 1.04 | 1.61 | 2.09 | 0.00 | - | - | 0 | 18.22% |
| XLU251017C00087000 | 2024-05-31 3:43PM EDT | 87.00 | 1.67 | 1.42 | 1.78 | +0.37 | +28.46% | 8 | 131 | 17.71% |
| XLU251017C00088000 | 2024-05-31 3:43PM EDT | 88.00 | 1.47 | 1.23 | 2.47 | +0.34 | +30.09% | 8 | 130 | 20.97% |
| XLU251017C00089000 | 2024-05-10 11:57AM EDT | 89.00 | 1.02 | 1.10 | 1.40 | 0.00 | - | 2 | 0 | 17.41% |
| XLU251017C00090000 | 2024-05-15 10:48AM EDT | 90.00 | 1.05 | 0.97 | 1.25 | 0.00 | - | 1 | 52 | 17.32% |
| XLU251017C00091000 | 2024-05-22 2:41PM EDT | 91.00 | 0.95 | 0.85 | 1.15 | 0.00 | - | 2 | 36 | 17.42% |
| XLU251017C00092000 | 2024-05-31 10:26AM EDT | 92.00 | 0.80 | 0.73 | 1.14 | +0.05 | +6.67% | 2 | 37 | 17.92% |
| XLU251017C00093000 | 2024-05-31 10:23AM EDT | 93.00 | 0.72 | 0.63 | 0.92 | +0.02 | +2.86% | 2 | 1 | 17.32% |
| XLU251017C00094000 | 2024-05-31 10:21AM EDT | 94.00 | 0.64 | 0.55 | 0.82 | +0.11 | +20.75% | 2 | 0 | 17.26% |
| XLU251017C00095000 | 2024-05-31 10:20AM EDT | 95.00 | 0.57 | 0.48 | 0.85 | +0.04 | +7.55% | 2 | 1 | 17.93% |
| XLU251017C00096000 | 2024-05-31 10:19AM EDT | 96.00 | 0.54 | 0.41 | 0.66 | +0.06 | +12.50% | 2 | 1 | 17.24% |
| XLU251017C00100000 | 2024-05-31 10:18AM EDT | 100.00 | 0.33 | 0.00 | 2.81 | +0.01 | +3.13% | 2 | 1 | 29.37% |
| XLU251017C00105000 | 2024-05-31 10:17AM EDT | 105.00 | 0.25 | 0.01 | 0.46 | +0.09 | +56.25% | 2 | 1 | 19.50% |
Putsfor17 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU251017P00034000 | 2024-04-19 1:44PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| XLU251017P00035000 | 2024-04-19 1:31PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLU251017P00036000 | 2024-04-23 3:22PM EDT | 36.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| XLU251017P00037000 | 2024-05-15 11:38AM EDT | 37.00 | 0.07 | 0.00 | 1.48 | 0.00 | - | 2 | 3 | 46.90% |
| XLU251017P00038000 | 2024-05-15 11:38AM EDT | 38.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 53.46% |
| XLU251017P00039000 | 2024-05-31 10:33AM EDT | 39.00 | 0.13 | 0.00 | 5.00 | +0.01 | +8.33% | 2 | 0 | 51.76% |
| XLU251017P00040000 | 2024-05-31 10:32AM EDT | 40.00 | 0.23 | 0.00 | 5.00 | +0.01 | +4.55% | 2 | 1 | 50.11% |
| XLU251017P00041000 | 2024-05-31 10:29AM EDT | 41.00 | 0.23 | 0.01 | 0.44 | -0.03 | -11.54% | 2 | 1 | 30.35% |
| XLU251017P00042000 | 2024-05-30 11:03AM EDT | 42.00 | 0.20 | 0.00 | 2.08 | -0.06 | -23.08% | 2 | 0 | 44.09% |
| XLU251017P00043000 | 2024-05-31 10:27AM EDT | 43.00 | 0.27 | 0.01 | 0.48 | 0.00 | - | 2 | 0 | 28.71% |
| XLU251017P00044000 | 2024-05-31 10:30AM EDT | 44.00 | 0.30 | 0.01 | 0.51 | -0.03 | -9.09% | 2 | 0 | 28.03% |
| XLU251017P00045000 | 2024-05-31 10:31AM EDT | 45.00 | 0.34 | 0.01 | 0.35 | -0.01 | -2.86% | 2 | 0 | 24.90% |
| XLU251017P00046000 | 2024-05-31 10:33AM EDT | 46.00 | 0.36 | 0.10 | 1.11 | -0.03 | -7.69% | 2 | 0 | 31.59% |
| XLU251017P00047000 | 2024-05-31 10:34AM EDT | 47.00 | 0.43 | 0.11 | 0.45 | +0.04 | +10.26% | 2 | 0 | 24.24% |
| XLU251017P00048000 | 2024-05-31 10:35AM EDT | 48.00 | 0.47 | 0.13 | 0.68 | +0.08 | +20.51% | 2 | 0 | 25.66% |
| XLU251017P00049000 | 2024-05-31 10:36AM EDT | 49.00 | 0.50 | 0.13 | 0.73 | -0.02 | -3.85% | 2 | 0 | 25.09% |
| XLU251017P00050000 | 2024-05-31 10:37AM EDT | 50.00 | 0.55 | 0.32 | 0.62 | -0.06 | -9.84% | 2 | 0 | 23.07% |
| XLU251017P00055000 | 2024-05-23 10:02AM EDT | 55.00 | 0.96 | 0.68 | 0.99 | 0.00 | - | 2 | 0 | 20.94% |
| XLU251017P00060000 | 2024-05-20 2:58PM EDT | 60.00 | 1.49 | 1.29 | 1.84 | 0.00 | - | 2 | 22 | 20.19% |
| XLU251017P00070000 | 2024-05-23 9:52AM EDT | 70.00 | 4.35 | 3.65 | 4.10 | 0.00 | - | 10 | 6 | 16.03% |
© 2024 Yahoo. All rights reserved.