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
67,716.62 +350.79 (+0.52%) CMC Crypto 200
1,426.07 -2.50 (-0.17%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU260116C00030000 | 2024-05-17 1:47PM EDT | 30.00 | 42.14 | 40.50 | 45.50 | 0.00 | - | 3 | 9 | 65.74% |
| XLU260116C00035000 | 2024-02-29 3:41PM EDT | 35.00 | 27.28 | 28.50 | 33.50 | 0.00 | - | 2 | 4 | 0.00% |
| XLU260116C00040000 | 2024-05-20 3:50PM EDT | 40.00 | 32.30 | 30.50 | 35.50 | 0.00 | - | 1 | 24 | 47.84% |
| XLU260116C00045000 | 2024-05-29 2:49PM EDT | 45.00 | 26.05 | 25.50 | 30.50 | 0.00 | - | 3 | 218 | 40.56% |
| XLU260116C00050000 | 2024-05-30 2:36PM EDT | 50.00 | 21.79 | 21.55 | 26.00 | 0.00 | - | 5 | 178 | 36.37% |
| XLU260116C00051000 | 2024-04-19 9:34AM EDT | 51.00 | 15.62 | 20.00 | 24.50 | 0.00 | - | 1 | 2 | 32.76% |
| XLU260116C00052000 | 2024-03-08 3:00PM EDT | 52.00 | 13.60 | 13.90 | 16.45 | 0.00 | - | 16 | 12 | 0.00% |
| XLU260116C00053000 | 2024-04-25 9:46AM EDT | 53.00 | 15.00 | 17.50 | 22.40 | 0.00 | - | 1 | 2 | 29.88% |
| XLU260116C00054000 | 2024-02-20 4:56PM EDT | 54.00 | 9.76 | 10.00 | 15.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLU260116C00055000 | 2024-05-29 11:37AM EDT | 55.00 | 17.60 | 17.45 | 22.00 | 0.00 | - | 3 | 110 | 34.06% |
| XLU260116C00056000 | 2024-05-30 3:35PM EDT | 56.00 | 16.87 | 16.60 | 20.50 | 0.00 | - | 5 | 15 | 30.83% |
| XLU260116C00057000 | 2024-05-30 3:35PM EDT | 57.00 | 16.10 | 15.85 | 18.75 | 0.00 | - | 5 | 34 | 26.65% |
| XLU260116C00058000 | 2024-05-01 12:46PM EDT | 58.00 | 11.90 | 15.00 | 17.95 | 0.00 | - | 1 | 6 | 26.26% |
| XLU260116C00059000 | 2024-05-29 11:07AM EDT | 59.00 | 14.51 | 14.25 | 18.50 | 0.00 | - | 1 | 23 | 30.71% |
| XLU260116C00060000 | 2024-05-31 12:15PM EDT | 60.00 | 13.50 | 14.35 | 16.00 | -0.37 | -2.67% | 2 | 378 | 24.11% |
| XLU260116C00061000 | 2024-05-29 11:24AM EDT | 61.00 | 13.13 | 12.70 | 17.00 | 0.00 | - | 2 | 7 | 29.82% |
| XLU260116C00062000 | 2024-05-29 2:49PM EDT | 62.00 | 12.21 | 12.85 | 14.90 | 0.00 | - | 17 | 39 | 24.87% |
| XLU260116C00063000 | 2024-05-30 2:34PM EDT | 63.00 | 11.70 | 11.25 | 15.50 | 0.00 | - | 6 | 111 | 28.80% |
| XLU260116C00064000 | 2024-05-30 2:36PM EDT | 64.00 | 11.10 | 11.40 | 12.50 | 0.00 | - | 4 | 276 | 21.12% |
| XLU260116C00065000 | 2024-05-29 2:10PM EDT | 65.00 | 10.34 | 9.90 | 12.95 | 0.00 | - | 8 | 351 | 24.46% |
| XLU260116C00066000 | 2024-05-17 11:00AM EDT | 66.00 | 10.70 | 9.20 | 13.50 | 0.00 | - | 1 | 78 | 27.82% |
| XLU260116C00067000 | 2024-03-18 2:29PM EDT | 67.00 | 4.52 | 3.90 | 6.35 | 0.00 | - | 15 | 57 | 7.06% |
| XLU260116C00068000 | 2024-05-10 3:14PM EDT | 68.00 | 8.40 | 7.95 | 11.05 | 0.00 | - | 4 | 194 | 23.75% |
| XLU260116C00069000 | 2024-05-10 10:14AM EDT | 69.00 | 8.16 | 7.35 | 11.50 | 0.00 | - | 4 | 61 | 26.51% |
| XLU260116C00070000 | 2024-05-31 2:35PM EDT | 70.00 | 8.00 | 7.65 | 9.60 | +0.39 | +5.12% | 2 | 502 | 22.53% |
| XLU260116C00071000 | 2024-05-28 10:21AM EDT | 71.00 | 7.46 | 6.25 | 10.50 | 0.00 | - | 1 | 52 | 26.38% |
| XLU260116C00072000 | 2024-05-31 1:35PM EDT | 72.00 | 7.00 | 5.95 | 8.00 | +0.67 | +10.58% | 1 | 119 | 20.76% |
| XLU260116C00073000 | 2024-05-29 11:37AM EDT | 73.00 | 5.88 | 5.25 | 9.00 | 0.00 | - | 4 | 26 | 24.71% |
| XLU260116C00074000 | 2024-05-30 11:46AM EDT | 74.00 | 5.33 | 4.80 | 7.25 | 0.00 | - | 2 | 55 | 21.12% |
| XLU260116C00075000 | 2024-05-31 9:48AM EDT | 75.00 | 5.75 | 4.90 | 7.10 | +0.78 | +15.69% | 14 | 393 | 21.83% |
| XLU260116C00080000 | 2024-05-30 11:46AM EDT | 80.00 | 3.19 | 2.58 | 5.30 | 0.00 | - | 1 | 1,459 | 21.79% |
| XLU260116C00085000 | 2024-05-29 11:37AM EDT | 85.00 | 2.16 | 2.14 | 2.82 | 0.00 | - | 1 | 25 | 18.48% |
| XLU260116C00090000 | 2024-05-30 3:51PM EDT | 90.00 | 1.17 | 0.78 | 1.99 | 0.00 | - | 1 | 36 | 18.81% |
| XLU260116C00095000 | 2024-05-28 11:58AM EDT | 95.00 | 0.85 | 0.53 | 1.84 | +0.08 | +10.39% | 2 | 68 | 20.92% |
| XLU260116C00100000 | 2024-05-31 9:30AM EDT | 100.00 | 0.48 | 0.22 | 0.72 | 0.00 | - | 2 | 6 | 17.88% |
| XLU260116C00105000 | 2024-05-30 1:02PM EDT | 105.00 | 0.33 | 0.00 | 0.69 | 0.00 | - | 2 | 1 | 19.63% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU260116P00030000 | 2024-04-19 2:14PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| XLU260116P00035000 | 2024-05-31 2:43PM EDT | 35.00 | 0.10 | 0.00 | 0.60 | -0.03 | -23.08% | 2 | 131 | 36.84% |
| XLU260116P00040000 | 2024-05-31 12:08PM EDT | 40.00 | 0.25 | 0.04 | 1.25 | -0.03 | -10.71% | 2 | 81 | 37.22% |
| XLU260116P00045000 | 2024-05-31 12:03PM EDT | 45.00 | 0.36 | 0.00 | 1.59 | -0.06 | -14.29% | 2 | 17 | 33.56% |
| XLU260116P00050000 | 2024-05-28 11:39AM EDT | 50.00 | 0.67 | 0.35 | 0.93 | +0.03 | +4.69% | 2 | 4,217 | 23.65% |
| XLU260116P00051000 | 2024-05-31 12:09PM EDT | 51.00 | 0.74 | 0.28 | 0.82 | +0.06 | +8.82% | 2 | 22 | 21.89% |
| XLU260116P00052000 | 2024-05-10 12:21PM EDT | 52.00 | 0.82 | 0.34 | 1.07 | 0.00 | - | 1 | 141 | 22.62% |
| XLU260116P00053000 | 2024-05-10 12:22PM EDT | 53.00 | 0.89 | 0.61 | 0.99 | 0.00 | - | 2 | 9,076 | 21.16% |
| XLU260116P00054000 | 2024-05-14 12:58PM EDT | 54.00 | 1.03 | 0.69 | 1.35 | 0.00 | - | 10 | 5,571 | 22.29% |
| XLU260116P00055000 | 2024-05-06 9:49AM EDT | 55.00 | 1.35 | 0.79 | 1.41 | 0.00 | - | 10 | 8,385 | 21.61% |
| XLU260116P00056000 | 2024-05-23 9:51AM EDT | 56.00 | 1.17 | 0.88 | 1.68 | 0.00 | - | 2 | 132 | 21.95% |
| XLU260116P00057000 | 2024-04-22 2:30PM EDT | 57.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLU260116P00058000 | 2024-04-02 3:50PM EDT | 58.00 | 2.41 | 0.00 | 2.76 | 0.00 | - | 600 | 2,503 | 24.46% |
| XLU260116P00059000 | 2024-05-17 12:33PM EDT | 59.00 | 1.66 | 1.25 | 1.91 | 0.00 | - | 2 | 202 | 19.90% |
| XLU260116P00060000 | 2024-05-29 12:03PM EDT | 60.00 | 2.00 | 1.40 | 1.96 | 0.00 | - | 10 | 174 | 19.08% |
| XLU260116P00061000 | 2024-05-17 12:30PM EDT | 61.00 | 1.94 | 1.57 | 2.56 | 0.00 | - | 1 | 2,072 | 20.36% |
| XLU260116P00062000 | 2024-05-20 3:18PM EDT | 62.00 | 2.14 | 1.74 | 2.80 | 0.00 | - | 1 | 1,170 | 20.13% |
| XLU260116P00063000 | 2024-04-26 3:40PM EDT | 63.00 | 3.56 | 2.02 | 5.00 | 0.00 | - | 56 | 796 | 26.34% |
| XLU260116P00064000 | 2024-05-30 12:17PM EDT | 64.00 | 2.80 | 2.15 | 3.35 | 0.00 | - | 2 | 682 | 19.75% |
| XLU260116P00065000 | 2024-05-17 12:33PM EDT | 65.00 | 2.98 | 2.39 | 3.65 | 0.00 | - | 2 | 4,089 | 19.54% |
| XLU260116P00066000 | 2024-05-23 9:59AM EDT | 66.00 | 3.30 | 2.63 | 3.95 | 0.00 | - | 3 | 293 | 19.29% |
| XLU260116P00067000 | 2024-05-17 12:30PM EDT | 67.00 | 3.77 | 2.91 | 4.30 | 0.00 | - | 1 | 471 | 19.12% |
| XLU260116P00068000 | 2024-05-30 9:34AM EDT | 68.00 | 4.15 | 3.20 | 4.65 | 0.00 | - | 5 | 135 | 18.90% |
| XLU260116P00069000 | 2024-05-30 9:58AM EDT | 69.00 | 4.45 | 3.50 | 5.05 | 0.00 | - | 1 | 11 | 18.76% |
| XLU260116P00070000 | 2024-05-17 12:33PM EDT | 70.00 | 4.40 | 3.85 | 5.45 | 0.00 | - | 2 | 56 | 18.56% |
| XLU260116P00071000 | 2024-05-13 12:56PM EDT | 71.00 | 4.73 | 4.25 | 5.85 | 0.00 | - | 19 | 34 | 18.29% |
| XLU260116P00072000 | 2024-05-20 3:18PM EDT | 72.00 | 5.40 | 4.70 | 6.25 | 0.00 | - | 1 | 7 | 17.98% |
| XLU260116P00075000 | 2024-05-31 9:48AM EDT | 75.00 | 6.74 | 5.15 | 7.85 | +0.24 | +3.69% | 13 | 1 | 17.73% |
© 2024 Yahoo. All rights reserved.