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
67,620.26 +364.95 (+0.54%) CMC Crypto 200
1,423.85 -4.72 (-0.33%)
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:73.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240607C00073000 | 2024-05-31 4:05PM EDT | 2024-06-07 | 0.54 | 0.53 | 0.56 | +0.39 | +260.00% | 74 | 53 | 17.19% |
| XLU240614C00073000 | 2024-05-31 3:54PM EDT | 2024-06-14 | 0.85 | 0.64 | 1.10 | +0.45 | +112.50% | 49 | 61 | 21.68% |
| XLU240621C00073000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 0.99 | 0.99 | 1.19 | +0.47 | +90.38% | 704 | 7,552 | 18.99% |
| XLU240628C00073000 | 2024-05-31 1:50PM EDT | 2024-06-28 | 0.79 | 0.30 | 2.00 | +0.37 | +88.10% | 31 | 55 | 26.54% |
| XLU240705C00073000 | 2024-05-30 1:55PM EDT | 2024-07-05 | 0.58 | 0.22 | 4.85 | 0.00 | - | 2 | 5 | 55.49% |
| XLU240719C00073000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 1.45 | 1.45 | 1.57 | +0.64 | +79.01% | 123 | 677 | 16.02% |
| XLU240816C00073000 | 2024-05-31 2:47PM EDT | 2024-08-16 | 1.81 | 1.95 | 2.27 | +0.57 | +45.97% | 49 | 233 | 18.03% |
| XLU240920C00073000 | 2024-05-31 10:32AM EDT | 2024-09-20 | 2.10 | 2.56 | 3.00 | +0.48 | +29.63% | 6 | 3,157 | 19.50% |
| XLU241018C00073000 | 2024-05-31 3:05PM EDT | 2024-10-18 | 2.74 | 2.72 | 3.30 | +0.57 | +26.27% | 10 | 152 | 19.10% |
| XLU241220C00073000 | 2024-05-31 2:48PM EDT | 2024-12-20 | 3.61 | 3.75 | 4.45 | +0.75 | +26.22% | 106 | 90 | 21.18% |
| XLU250117C00073000 | 2024-05-31 1:12PM EDT | 2025-01-17 | 3.57 | 3.50 | 4.45 | +0.54 | +17.82% | 30 | 838 | 19.86% |
| XLU250321C00073000 | 2024-05-29 11:26AM EDT | 2025-03-21 | 3.55 | 4.60 | 6.95 | 0.00 | - | 1 | 6 | 27.23% |
| XLU250620C00073000 | 2024-05-23 3:58PM EDT | 2025-06-20 | 5.02 | 4.95 | 6.35 | +0.56 | +12.56% | 32 | 52 | 21.77% |
| XLU251219C00073000 | 2024-05-29 12:59PM EDT | 2025-12-19 | 5.54 | 5.55 | 9.00 | 0.00 | - | 2 | 16 | 25.32% |
| XLU260116C00073000 | 2024-05-29 11:37AM EDT | 2026-01-16 | 5.88 | 5.25 | 9.00 | 0.00 | - | 4 | 26 | 24.71% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240607P00073000 | 2024-05-31 2:33PM EDT | 2024-06-07 | 0.88 | 0.14 | 0.72 | -1.30 | -59.63% | 9 | 19 | 14.16% |
| XLU240614P00073000 | 2024-05-31 4:05PM EDT | 2024-06-14 | 0.96 | 0.77 | 1.17 | -1.56 | -61.90% | 27 | 9 | 17.99% |
| XLU240621P00073000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 1.31 | 1.02 | 1.10 | -0.74 | -36.10% | 6 | 1,240 | 13.67% |
| XLU240628P00073000 | 2024-05-31 11:50AM EDT | 2024-06-28 | 2.08 | 1.14 | 1.63 | -0.52 | -20.00% | 1 | 15 | 18.46% |
| XLU240719P00073000 | 2024-05-31 2:15PM EDT | 2024-07-19 | 2.15 | 1.65 | 1.85 | -1.25 | -36.76% | 18 | 384 | 16.03% |
| XLU240816P00073000 | 2024-05-31 11:05AM EDT | 2024-08-16 | 2.75 | 1.94 | 2.24 | -0.45 | -14.06% | 13 | 836 | 15.72% |
| XLU240920P00073000 | 2024-05-30 9:57AM EDT | 2024-09-20 | 3.65 | 1.60 | 2.64 | 0.00 | - | 21 | 24 | 15.53% |
| XLU241018P00073000 | 2024-05-31 10:47AM EDT | 2024-10-18 | 3.45 | 2.73 | 3.05 | 0.00 | - | 253 | 397 | 16.16% |
| XLU241220P00073000 | 2024-05-31 2:14PM EDT | 2024-12-20 | 3.70 | 1.38 | 3.70 | -0.39 | -9.54% | 1 | 6 | 16.43% |
| XLU250117P00073000 | 2024-05-16 3:09PM EDT | 2025-01-17 | 3.80 | 3.40 | 3.75 | 0.00 | - | 33 | 35 | 15.63% |
| XLU250620P00073000 | 2024-05-22 2:31PM EDT | 2025-06-20 | 4.80 | 4.10 | 4.70 | 0.00 | - | - | 398 | 15.30% |
| XLU251219P00073000 | 2023-09-26 10:13AM EDT | 2025-12-19 | 11.20 | 11.50 | 16.50 | 0.00 | - | 1 | 4 | 45.79% |
© 2024 Yahoo. All rights reserved.