Singapore markets closed

The Utilities Select Sector SPDR Fund (XLU)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.98-0.19 (-0.27%)
As of 09:43AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLU240621C000300002024-03-14 1:00PM EDT30.0033.0532.0536.900.00-230.00%
XLU240621C000350002024-05-13 10:25AM EDT35.0036.8533.7536.550.00-110501.95%
XLU240621C000400002024-06-17 2:43PM EDT40.0029.640.000.000.00-1330.00%
XLU240621C000450002024-04-23 10:43AM EDT45.0022.000.000.000.00-560.00%
XLU240621C000460002023-10-09 1:40PM EDT46.0012.7315.4015.650.00-25250.00%
XLU240621C000470002023-10-27 12:38PM EDT47.0013.1413.8518.600.00-1000.00%
XLU240621C000500002024-05-08 2:18PM EDT50.0020.4817.5022.350.00-518261.72%
XLU240621C000510002024-01-23 12:51PM EDT51.0010.5211.1511.450.00-31230.00%
XLU240621C000520002024-05-20 10:45AM EDT52.0020.450.000.000.00-33830.00%
XLU240621C000530002024-05-22 12:43PM EDT53.0019.740.000.000.00-10120.00%
XLU240621C000540002024-05-15 3:52PM EDT54.0018.2214.0016.450.00-3171150.00%
XLU240621C000550002024-06-12 1:34PM EDT55.0015.250.000.000.00-4310.00%
XLU240621C000560002024-06-14 3:43PM EDT56.0013.970.000.000.00-1470.00%
XLU240621C000570002024-04-26 11:26AM EDT57.009.6513.7016.950.00-2127303.91%
XLU240621C000580002024-06-10 11:28AM EDT58.0012.600.000.000.00-13,3540.00%
XLU240621C000590002024-06-05 10:23AM EDT59.0012.700.000.000.00-12530.00%
XLU240621C000600002024-06-17 10:17AM EDT60.009.250.000.000.00-71,3910.00%
XLU240621C000610002024-06-11 12:36PM EDT61.009.400.000.000.00-83,6580.00%
XLU240621C000620002024-06-12 3:26PM EDT62.007.990.000.000.00-121,1500.00%
XLU240621C000630002024-06-17 2:43PM EDT63.006.690.000.000.00-11,9470.00%
XLU240621C000640002024-06-17 1:02PM EDT64.005.700.000.000.00-122,4510.00%
XLU240621C000650002024-06-17 3:50PM EDT65.004.280.000.000.00-735,8920.00%
XLU240621C000660002024-06-17 3:55PM EDT66.003.200.000.000.00-406,7660.00%
XLU240621C000670002024-06-17 3:19PM EDT67.002.510.000.000.00-447,7810.00%
XLU240621C000675002024-06-07 2:20PM EDT67.502.940.000.000.00-640.00%
XLU240621C000680002024-06-17 3:51PM EDT68.001.380.000.000.00-9821,7420.00%
XLU240621C000685002024-06-17 11:24AM EDT68.501.220.000.000.00-560.00%
XLU240621C000690002024-06-17 3:58PM EDT69.000.610.000.000.00-1775,1920.20%
XLU240621C000695002024-06-17 3:57PM EDT69.500.340.000.000.00-6123173.13%
XLU240621C000700002024-06-17 4:02PM EDT70.000.180.000.000.00-29310,6793.13%
XLU240621C000705002024-06-17 3:39PM EDT70.500.100.000.000.00-3261,7106.25%
XLU240621C000710002024-06-17 3:56PM EDT71.000.040.000.000.00-1414,1156.25%
XLU240621C000715002024-06-17 2:37PM EDT71.500.030.000.000.00-148312.50%
XLU240621C000720002024-06-17 3:41PM EDT72.000.020.000.000.00-1067,04912.50%
XLU240621C000725002024-06-17 2:30PM EDT72.500.020.000.000.00-411,26712.50%
XLU240621C000730002024-06-17 2:44PM EDT73.000.010.000.000.00-1635,95512.50%
XLU240621C000735002024-06-17 11:55AM EDT73.500.030.000.000.00-424812.50%
XLU240621C000740002024-06-17 2:32PM EDT74.000.010.000.000.00-3718,14812.50%
XLU240621C000750002024-06-17 11:10AM EDT75.000.010.000.000.00-121,48025.00%
XLU240621C000760002024-06-17 10:28AM EDT76.000.010.000.000.00-1295225.00%
XLU240621C000770002024-06-13 3:41PM EDT77.000.050.000.000.00-213425.00%
XLU240621C000775002024-05-29 2:11PM EDT77.500.020.000.000.00-1209025.00%
XLU240621C000780002024-06-14 12:56PM EDT78.000.010.000.000.00-219325.00%
XLU240621C000790002024-05-23 10:38AM EDT79.000.010.000.000.00-113625.00%
XLU240621C000800002024-06-14 11:24AM EDT80.000.010.000.000.00-2025425.00%
XLU240621C000810002024-06-14 11:23AM EDT81.000.010.000.000.00-2010125.00%
XLU240621C000820002024-06-13 10:04AM EDT82.000.010.000.000.00-6012050.00%
XLU240621C000850002024-06-13 10:07AM EDT85.000.010.000.000.00-6045750.00%
XLU240621C000900002023-03-29 10:17AM EDT90.000.290.160.460.00--1159.57%
XLU240621C000950002024-06-11 9:43AM EDT95.000.010.000.000.00-102050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLU240621P000300002024-03-07 2:10PM EDT30.000.050.000.150.00-410,004356.25%
XLU240621P000350002024-03-26 2:28PM EDT35.000.010.002.380.00-3217504.30%
XLU240621P000400002024-04-08 3:46PM EDT40.000.060.000.080.00-247223.44%
XLU240621P000450002024-05-30 11:44AM EDT45.000.010.000.000.00-481,97550.00%
XLU240621P000460002024-02-12 11:42AM EDT46.000.170.000.180.00-2226191.41%
XLU240621P000470002024-02-12 2:49PM EDT47.000.120.001.630.00-3554287.30%
XLU240621P000480002024-04-30 3:34PM EDT48.000.030.001.500.00-191,541268.75%
XLU240621P000490002024-03-15 1:04PM EDT49.000.090.004.400.00-239363.38%
XLU240621P000500002024-05-14 2:20PM EDT50.000.020.000.230.00-16,819163.28%
XLU240621P000510002024-03-28 2:52PM EDT51.000.040.002.280.00-13,825264.45%
XLU240621P000520002024-04-19 3:14PM EDT52.000.070.000.000.00-15,16050.00%
XLU240621P000530002024-05-03 11:41AM EDT53.000.050.004.800.00-109,086316.02%
XLU240621P000540002024-05-28 3:47PM EDT54.000.010.000.000.00-21,52050.00%
XLU240621P000550002024-06-14 11:11AM EDT55.000.020.000.000.00-217,94250.00%
XLU240621P000560002024-06-17 3:29PM EDT56.000.010.000.000.00-14,94350.00%
XLU240621P000570002024-06-17 3:29PM EDT57.000.020.000.000.00-23,81550.00%
XLU240621P000580002024-06-14 10:43AM EDT58.000.050.000.000.00-219,09150.00%
XLU240621P000590002024-06-17 3:29PM EDT59.000.030.000.000.00-577525.00%
XLU240621P000600002024-06-17 3:29PM EDT60.000.020.000.000.00-518,18025.00%
XLU240621P000610002024-06-17 9:34AM EDT61.000.010.000.000.00-14,19625.00%
XLU240621P000620002024-06-17 9:45AM EDT62.000.020.000.000.00-32,38425.00%
XLU240621P000630002024-06-17 9:49AM EDT63.000.030.000.000.00-34,98625.00%
XLU240621P000640002024-06-17 10:13AM EDT64.000.010.000.000.00-1275,78112.50%
XLU240621P000645002024-06-12 9:42AM EDT64.500.020.000.000.00--812.50%
XLU240621P000650002024-06-14 12:57PM EDT65.000.020.000.000.00-112,21812.50%
XLU240621P000655002024-06-14 11:20AM EDT65.500.030.000.000.00-6013112.50%
XLU240621P000660002024-06-17 11:21AM EDT66.000.030.000.000.00-116,40312.50%
XLU240621P000665002024-06-14 11:21AM EDT66.500.040.000.000.00-103112.50%
XLU240621P000670002024-06-17 10:56AM EDT67.000.050.000.000.00-1,01726,4076.25%
XLU240621P000675002024-06-17 3:40PM EDT67.500.050.000.000.00-21416.25%
XLU240621P000680002024-06-17 3:51PM EDT68.000.110.000.000.00-1,20627,3643.13%
XLU240621P000685002024-06-17 3:41PM EDT68.500.170.000.000.00-1152651.56%
XLU240621P000690002024-06-17 3:59PM EDT69.000.350.000.000.00-2,08910,9010.00%
XLU240621P000695002024-06-17 3:55PM EDT69.500.620.000.000.00-691,3160.00%
XLU240621P000700002024-06-17 3:55PM EDT70.000.980.000.000.00-1,13011,9950.00%
XLU240621P000705002024-06-17 11:49AM EDT70.501.100.000.000.00-22,6580.00%
XLU240621P000710002024-06-17 3:57PM EDT71.001.800.000.000.00-1858,3240.00%
XLU240621P000715002024-06-14 2:58PM EDT71.501.710.000.000.00-600.00%
XLU240621P000720002024-06-17 3:55PM EDT72.002.880.000.000.00-232,5470.00%
XLU240621P000725002024-06-14 3:05PM EDT72.502.640.000.000.00-2210.00%
XLU240621P000730002024-06-17 3:55PM EDT73.003.900.000.000.00-58950.00%
XLU240621P000735002024-06-17 9:30AM EDT73.504.000.000.000.00-350.00%
XLU240621P000740002024-06-17 3:03PM EDT74.004.550.000.000.00-320.00%
XLU240621P000750002024-06-17 2:26PM EDT75.005.300.000.000.00-2030.00%
XLU240621P000760002024-06-03 11:14AM EDT76.003.850.000.000.00-200.00%
XLU240621P000770002024-06-04 10:00AM EDT77.005.100.000.000.00-400.00%
XLU240621P000775002024-06-06 2:57PM EDT77.506.850.000.000.00-1400.00%
XLU240621P000780002023-05-19 10:11AM EDT78.0011.709.2013.450.00-11186.87%
XLU240621P000900002024-03-18 10:26AM EDT90.0027.0023.7528.400.00-10394.82%