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
67,622.36 +812.77 (+1.22%) CMC Crypto 200
1,424.75 -3.81 (-0.27%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU260618C00035000 | 2024-05-15 12:23PM EDT | 35.00 | 37.50 | 35.50 | 40.50 | 0.00 | - | 1 | 2 | 50.02% |
| XLU260618C00040000 | 2024-03-25 10:31AM EDT | 40.00 | 24.00 | 24.00 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU260618C00050000 | 2024-05-17 1:06PM EDT | 50.00 | 24.00 | 21.00 | 26.00 | 0.00 | - | 3 | 62 | 32.43% |
| XLU260618C00051000 | 2024-05-14 11:15AM EDT | 51.00 | 21.65 | 20.50 | 25.50 | 0.00 | - | - | 2 | 33.26% |
| XLU260618C00052000 | 2024-03-13 12:23PM EDT | 52.00 | 13.91 | 12.00 | 17.00 | 0.00 | - | 6 | 6 | 0.00% |
| XLU260618C00054000 | 2024-03-18 1:29PM EDT | 54.00 | 12.40 | 10.50 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLU260618C00055000 | 2024-05-22 1:57PM EDT | 55.00 | 18.98 | 17.00 | 22.00 | 0.00 | - | 4 | 196 | 30.38% |
| XLU260618C00056000 | 2024-04-24 2:47PM EDT | 56.00 | 13.62 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 25.72% |
| XLU260618C00057000 | 2024-05-14 10:42AM EDT | 57.00 | 17.15 | 15.50 | 20.10 | 0.00 | - | - | 1 | 28.40% |
| XLU260618C00060000 | 2024-05-14 3:57PM EDT | 60.00 | 15.00 | 13.75 | 17.00 | 0.00 | - | 7 | 136 | 24.68% |
| XLU260618C00061000 | 2024-04-02 11:19AM EDT | 61.00 | 9.40 | 9.25 | 13.15 | 0.00 | - | - | 1 | 14.10% |
| XLU260618C00062000 | 2024-03-18 9:30AM EDT | 62.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| XLU260618C00063000 | 2024-05-10 12:44PM EDT | 63.00 | 13.85 | 11.00 | 14.90 | 0.00 | - | - | 1 | 23.98% |
| XLU260618C00064000 | 2024-05-23 10:02AM EDT | 64.00 | 11.19 | 10.95 | 14.25 | 0.00 | - | 4 | 10 | 23.80% |
| XLU260618C00065000 | 2024-05-23 1:35PM EDT | 65.00 | 11.19 | 10.30 | 13.60 | 0.00 | - | 1 | 69 | 23.59% |
| XLU260618C00066000 | 2024-04-24 9:34AM EDT | 66.00 | 7.80 | 8.00 | 13.00 | 0.00 | - | 1 | 25 | 23.47% |
| XLU260618C00067000 | 2024-05-10 12:45PM EDT | 67.00 | 10.18 | 9.05 | 12.35 | 0.00 | - | 1 | 82 | 23.18% |
| XLU260618C00068000 | 2024-05-06 2:01PM EDT | 68.00 | 7.75 | 8.45 | 12.80 | 0.00 | - | 23 | 65 | 25.69% |
| XLU260618C00069000 | 2024-05-09 11:35AM EDT | 69.00 | 8.70 | 7.90 | 12.00 | 0.00 | - | 14 | 39 | 24.90% |
| XLU260618C00070000 | 2024-05-30 10:19AM EDT | 70.00 | 8.20 | 8.15 | 9.95 | 0.00 | - | 11 | 88 | 20.97% |
| XLU260618C00075000 | 2024-05-24 11:20AM EDT | 75.00 | 5.50 | 5.30 | 8.10 | 0.00 | - | 3 | 143 | 21.88% |
| XLU260618C00080000 | 2024-05-30 9:55AM EDT | 80.00 | 3.69 | 3.10 | 6.10 | 0.00 | - | 1 | 8 | 21.39% |
| XLU260618C00085000 | 2024-05-30 10:14AM EDT | 85.00 | 1.80 | 1.88 | 3.25 | 0.00 | - | 1 | 25 | 17.66% |
| XLU260618C00090000 | 2024-05-30 3:51PM EDT | 90.00 | 1.52 | 0.45 | 2.35 | 0.00 | - | 1 | 51 | 17.91% |
| XLU260618C00095000 | 2024-05-13 1:43PM EDT | 95.00 | 1.40 | 0.80 | 1.75 | 0.00 | - | 1 | 11 | 18.34% |
| XLU260618C00100000 | 2024-05-28 12:14PM EDT | 100.00 | 0.66 | 0.16 | 1.23 | 0.00 | - | 2 | 0 | 18.40% |
| XLU260618C00105000 | 2024-05-31 12:16PM EDT | 105.00 | 0.47 | 0.21 | 1.15 | +0.01 | +2.17% | 2 | 5 | 19.89% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU260618P00035000 | 2024-05-31 12:15PM EDT | 35.00 | 0.13 | 0.05 | 0.50 | -0.01 | -7.14% | 2 | 2 | 31.59% |
| XLU260618P00040000 | 2024-05-31 12:14PM EDT | 40.00 | 0.30 | 0.00 | 5.00 | -0.05 | -14.29% | 6 | 0 | 53.88% |
| XLU260618P00045000 | 2024-05-31 12:11PM EDT | 45.00 | 0.60 | 0.25 | 0.79 | +0.04 | +7.14% | 2 | 1,513 | 24.59% |
| XLU260618P00050000 | 2024-05-31 12:16PM EDT | 50.00 | 0.90 | 0.38 | 1.05 | +0.04 | +4.65% | 2 | 41 | 21.83% |
| XLU260618P00052000 | 2024-04-16 11:50AM EDT | 52.00 | 2.05 | 0.00 | 5.00 | 0.00 | - | 5 | 7 | 36.63% |
| XLU260618P00053000 | 2024-05-28 12:06PM EDT | 53.00 | 1.15 | 0.77 | 1.48 | 0.00 | - | 2 | 613 | 21.42% |
| XLU260618P00054000 | 2024-04-12 3:57PM EDT | 54.00 | 1.96 | 0.58 | 2.00 | 0.00 | - | 216 | 2,993 | 22.84% |
| XLU260618P00055000 | 2024-05-15 10:59AM EDT | 55.00 | 1.24 | 0.97 | 1.75 | 0.00 | - | 201 | 522 | 20.80% |
| XLU260618P00056000 | 2024-03-22 1:00PM EDT | 56.00 | 2.66 | 0.73 | 5.00 | 0.00 | - | 4 | 4 | 31.68% |
| XLU260618P00057000 | 2024-05-14 1:20PM EDT | 57.00 | 1.40 | 1.00 | 2.28 | 0.00 | - | 5 | 7 | 21.05% |
| XLU260618P00058000 | 2024-04-26 11:54AM EDT | 58.00 | 2.12 | 0.19 | 5.00 | 0.00 | - | 1 | 1,451 | 29.29% |
| XLU260618P00059000 | 2024-03-22 11:28AM EDT | 59.00 | 3.50 | 1.85 | 5.50 | 0.00 | - | 2 | 2 | 29.66% |
| XLU260618P00060000 | 2024-05-30 2:17PM EDT | 60.00 | 2.17 | 1.45 | 2.65 | 0.00 | - | 1,300 | 1,319 | 19.44% |
| XLU260618P00061000 | 2024-03-04 3:56PM EDT | 61.00 | 4.66 | 2.62 | 5.15 | 0.00 | - | 3 | 1 | 26.24% |
| XLU260618P00062000 | 2024-04-16 2:21PM EDT | 62.00 | 4.65 | 0.00 | 5.00 | 0.00 | - | - | 5 | 24.64% |
| XLU260618P00063000 | 2024-05-31 1:30PM EDT | 63.00 | 3.45 | 2.01 | 3.40 | -0.25 | -6.76% | 3 | 36 | 18.80% |
| XLU260618P00064000 | 2024-05-02 1:20PM EDT | 64.00 | 4.05 | 2.23 | 3.70 | 0.00 | - | 11 | 11 | 18.64% |
| XLU260618P00065000 | 2024-05-07 1:16PM EDT | 65.00 | 3.80 | 2.48 | 5.00 | 0.00 | - | 72 | 108 | 21.21% |
| XLU260618P00066000 | 2024-05-01 11:34AM EDT | 66.00 | 4.17 | 2.33 | 4.35 | 0.00 | - | 1 | 7 | 18.31% |
| XLU260618P00067000 | 2024-05-02 1:35PM EDT | 67.00 | 5.15 | 2.84 | 4.70 | 0.00 | - | - | 29 | 18.13% |
| XLU260618P00068000 | 2024-05-30 9:53AM EDT | 68.00 | 4.55 | 2.30 | 5.05 | 0.00 | - | 2 | 27 | 17.90% |
| XLU260618P00069000 | 2024-05-02 11:07AM EDT | 69.00 | 6.05 | 2.17 | 5.40 | 0.00 | - | - | 11 | 17.63% |
| XLU260618P00070000 | 2024-05-30 9:34AM EDT | 70.00 | 5.35 | 2.84 | 5.85 | 0.00 | - | 5 | 6 | 17.55% |
© 2024 Yahoo. All rights reserved.