Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,008.96 +302.22 (+0.46%) CMC Crypto 200
1,403.62 -14.25 (-1.01%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621C00067000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 3.05 | 2.22 | 5.00 | -0.12 | -3.79% | 20 | 7,804 | 87.99% |
| XLU240628C00067000 | 2024-06-12 9:30AM EDT | 2024-06-28 | 4.37 | 2.64 | 3.35 | 0.00 | - | 6 | 7 | 26.56% |
| XLU240705C00067000 | 2024-06-13 10:03AM EDT | 2024-07-05 | 3.22 | 1.51 | 3.35 | 0.00 | - | 6 | 4 | 21.68% |
| XLU240712C00067000 | 2024-06-13 10:03AM EDT | 2024-07-12 | 3.30 | 2.12 | 4.45 | 0.00 | - | 6 | 6 | 36.13% |
| XLU240719C00067000 | 2024-06-14 3:36PM EDT | 2024-07-19 | 3.25 | 2.83 | 3.55 | +0.20 | +6.56% | 2 | 29 | 19.97% |
| XLU240816C00067000 | 2024-06-14 11:56AM EDT | 2024-08-16 | 3.80 | 3.30 | 4.60 | -0.15 | -3.80% | 12 | 2,013 | 25.53% |
| XLU240920C00067000 | 2024-06-14 2:18PM EDT | 2024-09-20 | 4.40 | 3.80 | 5.20 | +0.30 | +7.32% | 16 | 10,303 | 25.00% |
| XLU241018C00067000 | 2024-06-14 12:26PM EDT | 2024-10-18 | 4.65 | 3.55 | 5.75 | +0.48 | +11.51% | 1 | 13 | 25.65% |
| XLU241220C00067000 | 2024-06-14 2:15PM EDT | 2024-12-20 | 5.38 | 4.00 | 6.75 | -0.52 | -8.81% | 2 | 54 | 26.22% |
| XLU250117C00067000 | 2024-06-14 11:02AM EDT | 2025-01-17 | 5.49 | 3.55 | 6.05 | -0.27 | -4.69% | 8 | 3,501 | 21.03% |
| XLU250321C00067000 | 2024-06-11 1:16PM EDT | 2025-03-21 | 6.70 | 4.20 | 7.45 | 0.00 | - | 1 | 3 | 24.55% |
| XLU250620C00067000 | 2024-05-16 3:43PM EDT | 2025-06-20 | 9.03 | 6.35 | 7.25 | 0.00 | - | 5 | 216 | 20.58% |
| XLU251219C00067000 | 2024-05-22 10:34AM EDT | 2025-12-19 | 10.02 | 7.15 | 10.50 | 0.00 | - | 2 | 201 | 26.74% |
| XLU260116C00067000 | 2024-06-10 3:10PM EDT | 2026-01-16 | 9.10 | 8.10 | 10.50 | 0.00 | - | 4 | 65 | 26.09% |
| XLU260618C00067000 | 2024-06-07 2:04PM EDT | 2026-06-18 | 9.17 | 7.50 | 11.50 | 0.00 | - | 1 | 82 | 25.85% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621P00067000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.06 | 0.00 | - | 510 | 27,455 | 20.90% |
| XLU240628P00067000 | 2024-06-14 11:27AM EDT | 2024-06-28 | 0.25 | 0.00 | 0.21 | +0.07 | +38.89% | 2 | 64 | 20.80% |
| XLU240705P00067000 | 2024-06-13 12:49PM EDT | 2024-07-05 | 0.31 | 0.19 | 0.33 | 0.00 | - | 1 | 14 | 19.92% |
| XLU240712P00067000 | 2024-06-12 3:25PM EDT | 2024-07-12 | 0.39 | 0.28 | 0.63 | 0.00 | - | 4 | 7 | 22.66% |
| XLU240719P00067000 | 2024-06-14 3:46PM EDT | 2024-07-19 | 0.46 | 0.23 | 0.65 | +0.10 | +27.78% | 27 | 933 | 20.56% |
| XLU240726P00067000 | 2024-06-14 2:03PM EDT | 2024-07-26 | 0.56 | 0.47 | 1.44 | +0.11 | +24.44% | 2 | 12 | 28.66% |
| XLU240816P00067000 | 2024-06-14 2:57PM EDT | 2024-08-16 | 0.82 | 0.68 | 0.91 | -0.05 | -5.75% | 2 | 2,127 | 18.12% |
| XLU240920P00067000 | 2024-06-12 3:32PM EDT | 2024-09-20 | 1.17 | 0.90 | 1.39 | 0.00 | - | 1 | 434 | 18.38% |
| XLU241018P00067000 | 2024-06-14 10:38AM EDT | 2024-10-18 | 1.59 | 1.35 | 2.18 | +0.25 | +18.66% | 1 | 122 | 21.53% |
| XLU241220P00067000 | 2024-06-13 3:11PM EDT | 2024-12-20 | 1.83 | 1.70 | 2.37 | 0.00 | - | 1 | 252 | 18.61% |
| XLU250117P00067000 | 2024-06-14 3:51PM EDT | 2025-01-17 | 2.20 | 1.87 | 4.35 | 0.00 | - | 3 | 11,000 | 27.12% |
| XLU250321P00067000 | 2024-06-12 9:48AM EDT | 2025-03-21 | 2.50 | 2.42 | 4.65 | 0.00 | - | 1 | 7 | 25.17% |
| XLU250620P00067000 | 2024-05-13 12:21PM EDT | 2025-06-20 | 2.66 | 2.64 | 4.20 | 0.00 | - | 10 | 60 | 20.19% |
| XLU251219P00067000 | 2024-06-10 9:44AM EDT | 2025-12-19 | 3.95 | 3.30 | 5.20 | 0.00 | - | 8 | 47 | 19.59% |
| XLU260116P00067000 | 2024-06-10 1:59PM EDT | 2026-01-16 | 3.90 | 3.25 | 5.35 | 0.00 | - | 90 | 562 | 19.56% |
| XLU260618P00067000 | 2024-06-07 1:39PM EDT | 2026-06-18 | 4.35 | 2.56 | 5.75 | 0.00 | - | 3 | 29 | 18.46% |
© 2024 Yahoo. All rights reserved.