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
67,752.45 +397.82 (+0.59%) CMC Crypto 200
1,425.76 -2.81 (-0.20%)
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:72.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240607C00072000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 1.04 | 1.07 | 1.20 | +0.60 | +136.36% | 149 | 201 | 19.73% |
| XLU240614C00072000 | 2024-05-31 3:52PM EDT | 2024-06-14 | 1.34 | 1.22 | 1.58 | +0.64 | +91.43% | 321 | 181 | 20.95% |
| XLU240621C00072000 | 2024-05-31 4:00PM EDT | 2024-06-21 | 1.65 | 1.62 | 1.73 | +0.71 | +75.53% | 1,437 | 5,225 | 19.34% |
| XLU240628C00072000 | 2024-05-31 3:19PM EDT | 2024-06-28 | 1.31 | 1.20 | 3.70 | +0.44 | +50.57% | 3 | 165 | 41.65% |
| XLU240705C00072000 | 2024-05-29 2:23PM EDT | 2024-07-05 | 1.09 | 1.56 | 2.55 | +0.42 | +62.69% | 1 | 6 | 24.29% |
| XLU240719C00072000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 1.97 | 1.99 | 2.10 | +0.64 | +48.12% | 370 | 1,705 | 16.22% |
| XLU240816C00072000 | 2024-05-31 3:53PM EDT | 2024-08-16 | 2.50 | 2.57 | 2.83 | +0.73 | +41.24% | 54 | 6,113 | 18.51% |
| XLU240920C00072000 | 2024-05-30 3:52PM EDT | 2024-09-20 | 2.82 | 2.94 | 3.95 | +0.23 | +8.88% | 10 | 409 | 22.39% |
| XLU241018C00072000 | 2024-05-30 3:02PM EDT | 2024-10-18 | 2.75 | 2.71 | 3.80 | 0.00 | - | 200 | 243 | 19.18% |
| XLU241220C00072000 | 2024-05-31 3:46PM EDT | 2024-12-20 | 4.27 | 4.30 | 5.55 | +0.67 | +18.61% | 56 | 78 | 24.10% |
| XLU250117C00072000 | 2024-05-29 11:27AM EDT | 2025-01-17 | 3.33 | 3.50 | 4.95 | 0.00 | - | 2 | 406 | 19.96% |
| XLU250321C00072000 | 2024-05-23 9:30AM EDT | 2025-03-21 | 4.78 | 5.15 | 6.75 | 0.00 | - | 70 | 81 | 24.68% |
| XLU250620C00072000 | 2024-05-29 12:42PM EDT | 2025-06-20 | 4.75 | 3.55 | 8.15 | 0.00 | - | 5 | 194 | 26.33% |
| XLU251219C00072000 | 2024-05-22 3:14PM EDT | 2025-12-19 | 7.08 | 7.05 | 9.50 | 0.00 | - | 4 | 94 | 25.48% |
| XLU260116C00072000 | 2024-05-31 1:35PM EDT | 2026-01-16 | 7.00 | 5.95 | 8.00 | +0.67 | +10.58% | 1 | 119 | 20.76% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240607P00072000 | 2024-05-31 3:51PM EDT | 2024-06-07 | 0.30 | 0.21 | 0.33 | -0.71 | -70.30% | 97 | 174 | 15.63% |
| XLU240614P00072000 | 2024-05-31 3:45PM EDT | 2024-06-14 | 0.74 | 0.33 | 0.58 | -0.38 | -33.93% | 1,124 | 1,701 | 15.82% |
| XLU240621P00072000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 0.77 | 0.62 | 0.71 | -0.61 | -44.20% | 254 | 2,631 | 14.89% |
| XLU240628P00072000 | 2024-05-31 3:44PM EDT | 2024-06-28 | 1.22 | 0.77 | 1.19 | -0.81 | -39.90% | 15 | 60 | 19.04% |
| XLU240705P00072000 | 2024-05-28 1:08PM EDT | 2024-07-05 | 1.64 | 0.52 | 1.23 | 0.00 | - | 3 | 3 | 17.51% |
| XLU240719P00072000 | 2024-05-31 2:46PM EDT | 2024-07-19 | 1.63 | 1.24 | 1.38 | -0.32 | -16.41% | 64 | 941 | 16.24% |
| XLU240816P00072000 | 2024-05-31 9:52AM EDT | 2024-08-16 | 2.01 | 1.56 | 1.77 | -0.76 | -27.44% | 128 | 381 | 15.93% |
| XLU240920P00072000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 2.07 | 1.59 | 2.33 | -0.51 | -19.77% | 20 | 1,458 | 16.74% |
| XLU241018P00072000 | 2024-05-31 3:05PM EDT | 2024-10-18 | 2.57 | 2.13 | 2.56 | -0.48 | -15.74% | 10 | 190 | 16.27% |
| XLU241220P00072000 | 2024-05-31 2:48PM EDT | 2024-12-20 | 3.15 | 2.55 | 3.00 | -0.20 | -5.97% | 67 | 502 | 15.56% |
| XLU250117P00072000 | 2024-05-29 2:12PM EDT | 2025-01-17 | 4.20 | 3.00 | 3.30 | 0.00 | - | 4 | 40 | 15.91% |
| XLU250321P00072000 | 2024-05-20 11:35AM EDT | 2025-03-21 | 3.77 | 2.30 | 3.65 | 0.00 | - | 1 | 2 | 15.46% |
| XLU250620P00072000 | 2024-05-29 9:37AM EDT | 2025-06-20 | 5.03 | 3.40 | 4.15 | 0.00 | - | 1 | 416 | 15.21% |
| XLU251219P00072000 | 2024-04-12 11:33AM EDT | 2025-12-19 | 9.50 | 4.95 | 6.60 | 0.00 | - | 5 | 20 | 19.39% |
| XLU260116P00072000 | 2024-05-20 3:18PM EDT | 2026-01-16 | 5.40 | 4.70 | 6.25 | 0.00 | - | 1 | 7 | 17.98% |
© 2024 Yahoo. All rights reserved.