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
66,161.28 +925.04 (+1.42%) CMC Crypto 200
1,405.93 -11.94 (-0.84%)
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:69.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621C00069000 | 2024-06-14 3:18PM EDT | 2024-06-21 | 1.16 | 1.05 | 1.46 | -0.32 | -21.62% | 123 | 5,093 | 23.83% |
| XLU240628C00069000 | 2024-06-13 12:50PM EDT | 2024-06-28 | 1.39 | 0.27 | 2.36 | 0.00 | - | 50 | 87 | 34.13% |
| XLU240705C00069000 | 2024-06-12 10:07AM EDT | 2024-07-05 | 1.51 | 0.26 | 1.68 | 0.00 | - | 1 | 1 | 17.29% |
| XLU240712C00069000 | 2024-06-10 10:16AM EDT | 2024-07-12 | 2.21 | 0.68 | 1.73 | 0.00 | - | 6 | 7 | 15.65% |
| XLU240719C00069000 | 2024-06-14 3:29PM EDT | 2024-07-19 | 1.71 | 1.61 | 1.86 | -0.23 | -11.86% | 19 | 1,093 | 15.58% |
| XLU240726C00069000 | 2024-06-11 10:03AM EDT | 2024-07-26 | 2.17 | 0.64 | 2.20 | 0.00 | - | 1 | 10 | 17.97% |
| XLU240816C00069000 | 2024-06-14 3:44PM EDT | 2024-08-16 | 2.39 | 1.03 | 2.69 | -0.06 | -2.45% | 3 | 578 | 18.99% |
| XLU240920C00069000 | 2024-06-14 10:55AM EDT | 2024-09-20 | 2.86 | 2.81 | 5.15 | -0.17 | -5.61% | 3 | 1,432 | 32.52% |
| XLU241018C00069000 | 2024-05-31 11:54AM EDT | 2024-10-18 | 4.90 | 2.85 | 3.80 | 0.00 | - | 4 | 40 | 20.33% |
| XLU241220C00069000 | 2024-06-14 11:44AM EDT | 2024-12-20 | 4.25 | 2.43 | 5.25 | +0.08 | +1.92% | 2 | 42 | 23.91% |
| XLU250117C00069000 | 2024-06-14 9:58AM EDT | 2025-01-17 | 3.35 | 2.46 | 5.00 | -1.45 | -30.21% | 2 | 712 | 21.14% |
| XLU250321C00069000 | 2024-05-22 3:47PM EDT | 2025-03-21 | 6.68 | 4.60 | 6.55 | 0.00 | - | 1 | 29 | 25.04% |
| XLU250620C00069000 | 2024-06-12 11:11AM EDT | 2025-06-20 | 6.00 | 3.75 | 7.75 | 0.00 | - | 4 | 373 | 26.08% |
| XLU251219C00069000 | 2024-03-28 2:03PM EDT | 2025-12-19 | 4.63 | 2.50 | 7.50 | 0.00 | - | 2 | 126 | 20.62% |
| XLU260116C00069000 | 2024-06-10 3:22PM EDT | 2026-01-16 | 7.95 | 4.50 | 8.50 | 0.00 | - | 1 | 60 | 23.00% |
| XLU260618C00069000 | 2024-06-13 10:47AM EDT | 2026-06-18 | 6.25 | 6.05 | 10.50 | 0.00 | - | 1 | 42 | 25.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621P00069000 | 2024-06-14 3:43PM EDT | 2024-06-21 | 0.22 | 0.15 | 0.28 | +0.05 | +29.41% | 435 | 11,881 | 16.80% |
| XLU240628P00069000 | 2024-06-14 3:49PM EDT | 2024-06-28 | 0.56 | 0.36 | 0.80 | +0.04 | +7.69% | 2,103 | 164 | 22.34% |
| XLU240705P00069000 | 2024-06-14 2:43PM EDT | 2024-07-05 | 0.80 | 0.12 | 1.97 | +0.12 | +17.65% | 2 | 14 | 36.28% |
| XLU240712P00069000 | 2024-06-13 11:12AM EDT | 2024-07-12 | 1.10 | 0.79 | 1.18 | 0.00 | - | 3 | 14 | 20.92% |
| XLU240719P00069000 | 2024-06-14 3:40PM EDT | 2024-07-19 | 1.00 | 0.89 | 1.12 | +0.09 | +9.89% | 692 | 1,760 | 17.99% |
| XLU240726P00069000 | 2024-06-12 2:30PM EDT | 2024-07-26 | 0.99 | 0.21 | 2.39 | 0.00 | - | - | 3 | 30.18% |
| XLU240816P00069000 | 2024-06-14 3:55PM EDT | 2024-08-16 | 1.45 | 1.01 | 1.45 | -0.03 | -2.03% | 101 | 2,265 | 16.36% |
| XLU240920P00069000 | 2024-06-14 3:28PM EDT | 2024-09-20 | 1.78 | 1.47 | 2.20 | +0.19 | +11.95% | 40 | 701 | 18.42% |
| XLU241018P00069000 | 2024-06-14 12:57PM EDT | 2024-10-18 | 2.31 | 1.94 | 2.50 | +0.22 | +10.53% | 32 | 108 | 18.10% |
| XLU241220P00069000 | 2024-06-14 3:53PM EDT | 2024-12-20 | 2.72 | 2.39 | 2.98 | +0.05 | +1.87% | 1 | 454 | 17.21% |
| XLU250117P00069000 | 2024-06-11 11:18AM EDT | 2025-01-17 | 2.87 | 2.73 | 5.00 | 0.00 | - | 29 | 468 | 25.59% |
| XLU250321P00069000 | 2024-06-06 3:51PM EDT | 2025-03-21 | 3.10 | 2.51 | 4.40 | 0.00 | - | 3 | 10 | 20.04% |
| XLU250620P00069000 | 2024-06-10 10:09AM EDT | 2025-06-20 | 3.82 | 2.95 | 5.95 | 0.00 | - | 25 | 28 | 23.00% |
| XLU251219P00069000 | 2024-06-11 10:33AM EDT | 2025-12-19 | 4.70 | 4.65 | 7.35 | 0.00 | - | 17 | 18 | 22.99% |
| XLU260116P00069000 | 2024-05-30 9:58AM EDT | 2026-01-16 | 4.45 | 3.85 | 6.40 | 0.00 | - | 1 | 11 | 19.68% |
| XLU260618P00069000 | 2024-05-02 11:07AM EDT | 2026-06-18 | 6.05 | 2.17 | 5.40 | 0.00 | - | - | 11 | 14.95% |
© 2024 Yahoo. All rights reserved.