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
66,306.20 +209.45 (+0.32%) CMC Crypto 200
1,374.65 -43.22 (-3.05%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621C00070000 | 2024-06-14 4:04PM EDT | 2024-06-21 | 0.56 | 0.44 | 0.57 | -0.26 | -31.71% | 287 | 10,571 | 16.75% |
| XLU240628C00070000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 0.61 | 0.11 | 0.77 | -0.11 | -15.28% | 14 | 147 | 15.19% |
| XLU240705C00070000 | 2024-06-14 3:44PM EDT | 2024-07-05 | 0.77 | 0.47 | 1.07 | +0.01 | +1.32% | 715 | 15 | 16.82% |
| XLU240719C00070000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 1.14 | 0.85 | 1.24 | -0.21 | -15.56% | 996 | 521 | 14.89% |
| XLU240726C00070000 | 2024-06-13 11:13AM EDT | 2024-07-26 | 1.15 | 1.00 | 1.82 | 0.00 | - | 2 | 7 | 19.78% |
| XLU240816C00070000 | 2024-06-14 3:14PM EDT | 2024-08-16 | 1.80 | 1.67 | 2.10 | -0.21 | -10.45% | 105 | 2,640 | 18.51% |
| XLU240920C00070000 | 2024-06-13 2:07PM EDT | 2024-09-20 | 2.35 | 2.28 | 2.77 | -0.28 | -10.65% | 3 | 976 | 19.46% |
| XLU241018C00070000 | 2024-06-14 10:08AM EDT | 2024-10-18 | 2.61 | 2.53 | 3.20 | -0.29 | -10.00% | 3 | 76 | 19.78% |
| XLU241220C00070000 | 2024-06-14 10:09AM EDT | 2024-12-20 | 3.50 | 1.92 | 5.55 | +0.10 | +2.94% | 1 | 117 | 27.89% |
| XLU250117C00070000 | 2024-06-14 2:31PM EDT | 2025-01-17 | 3.80 | 3.40 | 3.95 | -0.05 | -1.30% | 3 | 7,247 | 18.54% |
| XLU250321C00070000 | 2024-06-14 2:55PM EDT | 2025-03-21 | 4.49 | 4.35 | 5.65 | +0.03 | +0.67% | 60 | 12 | 23.30% |
| XLU250620C00070000 | 2024-06-13 1:55PM EDT | 2025-06-20 | 5.45 | 5.00 | 6.50 | 0.00 | - | 2 | 203 | 23.28% |
| XLU250919C00070000 | 2024-06-03 9:30AM EDT | 2025-09-19 | 8.25 | 4.65 | 6.20 | 0.00 | - | 5 | 216 | 19.89% |
| XLU251017C00070000 | 2024-06-03 9:37AM EDT | 2025-10-17 | 7.83 | 3.50 | 7.30 | 0.00 | - | 20 | 41 | 22.74% |
| XLU251219C00070000 | 2024-05-31 3:42PM EDT | 2025-12-19 | 8.20 | 5.40 | 7.30 | 0.00 | - | 1 | 199 | 21.40% |
| XLU260116C00070000 | 2024-06-14 2:21PM EDT | 2026-01-16 | 6.60 | 5.65 | 7.40 | -0.20 | -2.94% | 1 | 501 | 21.16% |
| XLU260618C00070000 | 2024-06-12 3:35PM EDT | 2026-06-18 | 7.25 | 6.30 | 8.55 | 0.00 | - | 2 | 80 | 21.76% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621P00070000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.54 | 0.38 | 0.60 | +0.14 | +35.00% | 5,796 | 15,268 | 15.92% |
| XLU240628P00070000 | 2024-06-14 3:42PM EDT | 2024-06-28 | 1.02 | 0.73 | 1.26 | -0.13 | -11.30% | 259 | 575 | 23.34% |
| XLU240705P00070000 | 2024-06-13 10:26AM EDT | 2024-07-05 | 1.45 | 0.88 | 1.49 | +0.18 | +14.17% | 4 | 223 | 22.34% |
| XLU240712P00070000 | 2024-06-10 2:45PM EDT | 2024-07-12 | 1.50 | 1.10 | 1.64 | +0.45 | +42.86% | 11 | 11 | 21.22% |
| XLU240719P00070000 | 2024-06-14 2:16PM EDT | 2024-07-19 | 1.54 | 1.32 | 1.55 | +0.30 | +24.19% | 122 | 2,536 | 17.85% |
| XLU240726P00070000 | 2024-06-13 10:39AM EDT | 2024-07-26 | 2.14 | 1.26 | 2.47 | 0.00 | - | 4 | 19 | 26.10% |
| XLU240816P00070000 | 2024-06-14 3:14PM EDT | 2024-08-16 | 1.82 | 1.68 | 2.56 | +0.07 | +4.00% | 76 | 854 | 22.00% |
| XLU240920P00070000 | 2024-06-14 3:54PM EDT | 2024-09-20 | 2.24 | 1.90 | 2.52 | +0.14 | +6.67% | 5 | 1,507 | 17.31% |
| XLU241018P00070000 | 2024-06-14 3:14PM EDT | 2024-10-18 | 2.69 | 2.37 | 2.94 | +0.22 | +8.91% | 7 | 236 | 17.82% |
| XLU241220P00070000 | 2024-06-13 1:24PM EDT | 2024-12-20 | 3.15 | 2.65 | 3.90 | 0.00 | - | 1 | 408 | 19.34% |
| XLU250117P00070000 | 2024-06-14 11:47AM EDT | 2025-01-17 | 3.48 | 2.90 | 5.50 | +0.13 | +3.88% | 1 | 2,139 | 25.53% |
| XLU250321P00070000 | 2024-06-13 1:42PM EDT | 2025-03-21 | 3.85 | 2.93 | 5.85 | 0.00 | - | 1 | 16 | 23.90% |
| XLU250620P00070000 | 2024-06-11 10:45AM EDT | 2025-06-20 | 4.30 | 3.70 | 4.85 | 0.00 | - | 1 | 737 | 17.19% |
| XLU250919P00070000 | 2024-05-24 10:47AM EDT | 2025-09-19 | 4.25 | 4.70 | 6.00 | 0.00 | - | 191 | 195 | 19.08% |
| XLU251017P00070000 | 2024-05-23 9:52AM EDT | 2025-10-17 | 4.35 | 3.90 | 6.40 | 0.00 | - | 10 | 6 | 19.78% |
| XLU251219P00070000 | 2024-06-11 10:33AM EDT | 2025-12-19 | 5.15 | 2.85 | 7.50 | 0.00 | - | 45 | 63 | 21.85% |
| XLU260116P00070000 | 2024-05-17 12:33PM EDT | 2026-01-16 | 4.40 | 3.25 | 6.65 | 0.00 | - | 2 | 56 | 18.87% |
| XLU260618P00070000 | 2024-06-14 11:21AM EDT | 2026-06-18 | 8.30 | 4.60 | 7.45 | +1.45 | +21.17% | 1 | 9 | 18.83% |
© 2024 Yahoo. All rights reserved.