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:75.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240607C00075000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.07 | +0.02 | +66.67% | 47 | 120 | 16.60% |
| XLU240614C00075000 | 2024-05-31 2:08PM EDT | 2024-06-14 | 0.22 | 0.00 | 1.68 | +0.14 | +175.00% | 59 | 55 | 46.22% |
| XLU240621C00075000 | 2024-05-31 4:14PM EDT | 2024-06-21 | 0.34 | 0.14 | 0.48 | +0.22 | +183.33% | 83 | 1,571 | 18.65% |
| XLU240628C00075000 | 2024-05-29 1:01PM EDT | 2024-06-28 | 0.20 | 0.04 | 0.63 | +0.04 | +25.00% | 2 | 33 | 18.41% |
| XLU240719C00075000 | 2024-05-31 3:46PM EDT | 2024-07-19 | 0.70 | 0.58 | 0.91 | +0.30 | +75.00% | 63 | 5,450 | 16.94% |
| XLU240816C00075000 | 2024-05-31 3:52PM EDT | 2024-08-16 | 1.10 | 1.12 | 1.25 | +0.35 | +46.67% | 148 | 845 | 16.30% |
| XLU240920C00075000 | 2024-05-31 12:23PM EDT | 2024-09-20 | 1.43 | 0.91 | 2.04 | +0.30 | +26.55% | 49 | 1,405 | 18.67% |
| XLU241018C00075000 | 2024-05-31 3:03PM EDT | 2024-10-18 | 1.81 | 1.76 | 2.34 | +0.38 | +26.57% | 8 | 39 | 18.41% |
| XLU241220C00075000 | 2024-05-31 1:56PM EDT | 2024-12-20 | 2.56 | 2.80 | 4.15 | +0.54 | +26.73% | 6 | 55 | 23.74% |
| XLU250117C00075000 | 2024-05-31 3:19PM EDT | 2025-01-17 | 2.80 | 2.81 | 4.20 | +0.42 | +17.65% | 25 | 2,307 | 22.47% |
| XLU250620C00075000 | 2024-05-23 9:36AM EDT | 2025-06-20 | 4.00 | 4.35 | 5.25 | 0.00 | - | 1 | 256 | 20.93% |
| XLU250919C00075000 | 2024-05-31 1:19PM EDT | 2025-09-19 | 4.92 | 5.00 | 5.85 | +0.67 | +15.76% | 3 | 316 | 20.63% |
| XLU251017C00075000 | 2024-05-30 10:09AM EDT | 2025-10-17 | 4.10 | 5.05 | 6.05 | 0.00 | - | 2 | 12 | 20.64% |
| XLU251219C00075000 | 2024-05-29 1:20PM EDT | 2025-12-19 | 4.59 | 5.50 | 7.15 | 0.00 | - | 2 | 139 | 22.50% |
| XLU260116C00075000 | 2024-05-31 9:48AM EDT | 2026-01-16 | 5.75 | 4.90 | 7.10 | +0.78 | +15.69% | 14 | 393 | 21.83% |
| XLU260618C00075000 | 2024-05-24 11:20AM EDT | 2026-06-18 | 5.50 | 5.30 | 8.10 | 0.00 | - | 3 | 143 | 21.88% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240607P00075000 | 2024-05-30 9:33AM EDT | 2024-06-07 | 4.22 | 1.42 | 2.38 | 0.00 | - | 8 | 5 | 18.26% |
| XLU240614P00075000 | 2024-05-17 2:15PM EDT | 2024-06-14 | 3.50 | 0.88 | 2.89 | +0.63 | +21.95% | 22 | 1 | 25.64% |
| XLU240621P00075000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 2.58 | 0.89 | 2.51 | -1.72 | -40.00% | 21 | 694 | 13.77% |
| XLU240719P00075000 | 2024-05-29 3:27PM EDT | 2024-07-19 | 3.90 | 2.81 | 3.20 | -0.99 | -20.25% | 3 | 29 | 17.04% |
| XLU240816P00075000 | 2024-05-29 1:06PM EDT | 2024-08-16 | 5.35 | 2.23 | 4.20 | 0.00 | - | 1 | 23 | 21.58% |
| XLU240920P00075000 | 2024-05-31 3:41PM EDT | 2024-09-20 | 3.97 | 2.92 | 4.70 | -0.48 | -10.79% | 1 | 199 | 21.11% |
| XLU241018P00075000 | 2024-05-31 10:54AM EDT | 2024-10-18 | 4.66 | 3.80 | 4.15 | -0.44 | -8.63% | 2 | 265 | 15.72% |
| XLU241220P00075000 | 2024-05-28 10:08AM EDT | 2024-12-20 | 5.00 | 3.35 | 4.55 | 0.00 | - | 1 | 96 | 14.97% |
| XLU250117P00075000 | 2024-05-29 3:54PM EDT | 2025-01-17 | 5.10 | 2.72 | 4.80 | -0.75 | -12.82% | 1 | 8 | 15.14% |
| XLU250321P00075000 | 2024-05-14 11:36AM EDT | 2025-03-21 | 5.81 | 3.25 | 6.40 | 0.00 | - | - | 10 | 19.63% |
| XLU250620P00075000 | 2024-05-21 11:05AM EDT | 2025-06-20 | 5.57 | 4.20 | 6.30 | 0.00 | - | 28 | 24 | 16.82% |
| XLU251219P00075000 | 2024-04-08 12:45PM EDT | 2025-12-19 | 10.25 | 7.30 | 7.65 | 0.00 | - | - | 3 | 17.61% |
| XLU260116P00075000 | 2024-05-31 9:48AM EDT | 2026-01-16 | 6.74 | 5.15 | 7.85 | +0.24 | +3.69% | 13 | 1 | 17.73% |
© 2024 Yahoo. All rights reserved.