Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,917.55 +1,772.89 (+2.72%) CMC Crypto 200
1,365.87 -7.98 (-0.58%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240517C00065000 | 2024-05-17 3:46PM EDT | 2024-05-17 | 7.22 | 7.05 | 9.00 | -0.53 | -6.84% | 80 | 12,253 | 212.89% |
| XLU240524C00065000 | 2024-05-15 3:40PM EDT | 2024-05-24 | 7.54 | 5.40 | 9.00 | 0.00 | - | 1 | 244 | 108.40% |
| XLU240531C00065000 | 2024-05-13 12:56PM EDT | 2024-05-31 | 6.58 | 5.50 | 9.15 | 0.00 | - | 17 | 85 | 82.52% |
| XLU240607C00065000 | 2024-05-16 9:35AM EDT | 2024-06-07 | 6.30 | 5.55 | 9.25 | 0.00 | - | 4 | 13 | 69.97% |
| XLU240621C00065000 | 2024-05-17 4:10PM EDT | 2024-06-21 | 8.16 | 6.50 | 9.45 | +0.02 | +0.25% | 2 | 6,483 | 57.50% |
| XLU240816C00065000 | 2024-05-16 11:10AM EDT | 2024-08-16 | 8.55 | 6.10 | 8.65 | 0.00 | - | 6 | 328 | 28.69% |
| XLU240920C00065000 | 2024-05-16 1:31PM EDT | 2024-09-20 | 8.87 | 6.40 | 10.00 | 0.00 | - | 4 | 5,680 | 34.61% |
| XLU241018C00065000 | 2024-05-10 2:30PM EDT | 2024-10-18 | 7.65 | 7.00 | 10.70 | 0.00 | - | 4 | 14 | 35.78% |
| XLU241220C00065000 | 2024-05-17 11:35AM EDT | 2024-12-20 | 9.36 | 7.60 | 10.90 | +0.91 | +10.77% | 16 | 2 | 31.21% |
| XLU250117C00065000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 9.35 | 8.30 | 9.50 | -0.30 | -3.11% | 2 | 6,854 | 22.25% |
| XLU250321C00065000 | 2024-04-26 1:52PM EDT | 2025-03-21 | 5.70 | 8.75 | 12.00 | 0.00 | - | 4 | 15 | 31.01% |
| XLU250620C00065000 | 2024-05-09 10:44AM EDT | 2025-06-20 | 9.24 | 9.45 | 13.00 | 0.00 | - | 4 | 237 | 31.01% |
| XLU250919C00065000 | 2024-05-15 10:53AM EDT | 2025-09-19 | 11.03 | 8.50 | 13.50 | 0.00 | - | 1 | 21 | 29.67% |
| XLU251017C00065000 | 2024-05-07 11:35AM EDT | 2025-10-17 | 8.42 | 8.50 | 13.50 | 0.00 | - | 1 | 9 | 28.86% |
| XLU251219C00065000 | 2024-05-10 3:32PM EDT | 2025-12-19 | 11.38 | 8.50 | 13.50 | +0.88 | +8.38% | 8 | 716 | 27.25% |
| XLU260116C00065000 | 2024-05-15 12:35PM EDT | 2026-01-16 | 11.40 | 8.50 | 11.85 | 0.00 | - | 13 | 352 | 21.60% |
| XLU260618C00065000 | 2024-05-15 10:29AM EDT | 2026-06-18 | 11.67 | 9.50 | 14.50 | 0.00 | - | 2 | 70 | 26.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240517P00065000 | 2024-05-16 3:50PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 14,297 | 81.25% |
| XLU240524P00065000 | 2024-05-16 3:50PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 219 | 52.15% |
| XLU240531P00065000 | 2024-05-16 3:54PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.12 | 0.00 | - | 5 | 47 | 33.79% |
| XLU240607P00065000 | 2024-05-17 2:17PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.20 | -0.05 | -55.56% | 200 | 22 | 31.45% |
| XLU240614P00065000 | 2024-05-15 10:17AM EDT | 2024-06-14 | 0.10 | 0.00 | 1.20 | 0.00 | - | 15 | 11 | 49.19% |
| XLU240621P00065000 | 2024-05-16 1:02PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.17 | 0.00 | - | 70 | 13,821 | 23.63% |
| XLU240628P00065000 | 2024-05-10 3:16PM EDT | 2024-06-28 | 0.21 | 0.00 | 1.67 | 0.00 | - | - | 30 | 46.90% |
| XLU240719P00065000 | 2024-05-17 9:45AM EDT | 2024-07-19 | 0.21 | 0.00 | 0.57 | +0.01 | +5.00% | 4 | 40 | 24.95% |
| XLU240816P00065000 | 2024-05-16 3:08PM EDT | 2024-08-16 | 0.35 | 0.19 | 0.42 | 0.00 | - | 42 | 812 | 18.87% |
| XLU240920P00065000 | 2024-05-17 3:17PM EDT | 2024-09-20 | 0.56 | 0.32 | 0.56 | 0.00 | - | 45 | 8,922 | 17.62% |
| XLU241018P00065000 | 2024-05-14 2:41PM EDT | 2024-10-18 | 0.96 | 0.15 | 2.47 | 0.00 | - | 1 | 4 | 30.10% |
| XLU241220P00065000 | 2024-05-14 2:30PM EDT | 2024-12-20 | 1.38 | 1.02 | 1.46 | 0.00 | - | 10 | 26 | 19.57% |
| XLU250117P00065000 | 2024-05-16 9:58AM EDT | 2025-01-17 | 1.28 | 1.20 | 1.35 | 0.00 | - | 1 | 5,714 | 17.79% |
| XLU250321P00065000 | 2024-05-10 3:06PM EDT | 2025-03-21 | 1.70 | 0.82 | 1.89 | 0.00 | - | 4 | 6 | 18.58% |
| XLU250620P00065000 | 2024-05-14 2:30PM EDT | 2025-06-20 | 2.14 | 0.52 | 2.41 | 0.00 | - | 10 | 90 | 18.50% |
| XLU250919P00065000 | 2024-05-13 2:37PM EDT | 2025-09-19 | 2.47 | 0.83 | 4.85 | 0.00 | - | 2 | 32 | 25.27% |
| XLU251219P00065000 | 2024-03-05 11:41AM EDT | 2025-12-19 | 5.35 | 4.75 | 5.05 | 0.00 | - | 1 | 534 | 23.83% |
| XLU260116P00065000 | 2024-05-17 12:33PM EDT | 2026-01-16 | 2.98 | 0.01 | 4.20 | -1.07 | -26.42% | 2 | 4,089 | 20.68% |
| XLU260618P00065000 | 2024-05-07 1:16PM EDT | 2026-06-18 | 3.80 | 0.50 | 5.50 | 0.00 | - | 9 | 108 | 22.05% |
© 2024 Yahoo. All rights reserved.