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
66,745.34 +1,481.94 (+2.27%) CMC Crypto 200
1,364.31 -9.54 (-0.69%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240517C00067000 | 2024-05-17 4:03PM EDT | 2024-05-17 | 5.70 | 5.10 | 7.80 | +0.25 | +4.59% | 68 | 3,080 | 211.13% |
| XLU240524C00067000 | 2024-05-16 2:45PM EDT | 2024-05-24 | 5.65 | 3.50 | 6.85 | 0.00 | - | 15 | 84 | 86.62% |
| XLU240531C00067000 | 2024-05-16 11:15AM EDT | 2024-05-31 | 5.99 | 4.15 | 7.70 | 0.00 | - | 1 | 82 | 80.66% |
| XLU240607C00067000 | 2024-05-17 2:04PM EDT | 2024-06-07 | 5.46 | 3.70 | 7.20 | -0.22 | -3.87% | 2 | 35 | 58.28% |
| XLU240614C00067000 | 2024-05-03 12:21PM EDT | 2024-06-14 | 2.39 | 4.00 | 7.50 | 0.00 | - | 4 | 6 | 55.15% |
| XLU240621C00067000 | 2024-05-17 2:29PM EDT | 2024-06-21 | 5.60 | 5.50 | 6.50 | -0.60 | -9.68% | 2 | 7,831 | 35.91% |
| XLU240719C00067000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 6.00 | 4.00 | 7.00 | 0.00 | - | 1 | 30 | 32.15% |
| XLU240816C00067000 | 2024-05-16 11:34AM EDT | 2024-08-16 | 6.61 | 4.20 | 7.70 | 0.00 | - | 21 | 1,929 | 32.57% |
| XLU240920C00067000 | 2024-05-17 1:07PM EDT | 2024-09-20 | 6.55 | 6.35 | 7.00 | -0.28 | -4.10% | 25 | 10,396 | 22.83% |
| XLU241018C00067000 | 2024-05-10 2:36PM EDT | 2024-10-18 | 6.17 | 5.00 | 7.80 | 0.00 | - | 31 | 16 | 25.71% |
| XLU241220C00067000 | 2024-05-17 10:40AM EDT | 2024-12-20 | 7.82 | 6.20 | 9.35 | +1.57 | +25.12% | 4 | 8 | 29.51% |
| XLU250117C00067000 | 2024-05-15 2:02PM EDT | 2025-01-17 | 7.91 | 6.60 | 8.60 | 0.00 | - | 4 | 3,481 | 24.25% |
| XLU250321C00067000 | 2024-05-13 12:55PM EDT | 2025-03-21 | 7.77 | 6.30 | 11.00 | 0.00 | - | 1 | 2 | 31.59% |
| XLU250620C00067000 | 2024-05-16 3:43PM EDT | 2025-06-20 | 9.03 | 6.90 | 11.50 | 0.00 | - | 5 | 216 | 29.56% |
| XLU251219C00067000 | 2024-05-15 3:24PM EDT | 2025-12-19 | 10.08 | 8.20 | 12.50 | 0.00 | - | 25 | 199 | 27.47% |
| XLU260116C00067000 | 2024-03-18 2:29PM EDT | 2026-01-16 | 4.52 | 3.90 | 6.35 | 0.00 | - | 15 | 57 | 8.16% |
| XLU260618C00067000 | 2024-05-10 12:45PM EDT | 2026-06-18 | 10.18 | 8.00 | 13.00 | 0.00 | - | 1 | 82 | 25.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240517P00067000 | 2024-05-17 3:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,039 | 59.38% |
| XLU240524P00067000 | 2024-05-16 9:48AM EDT | 2024-05-24 | 0.03 | 0.00 | 1.68 | 0.00 | - | 2 | 132 | 66.02% |
| XLU240531P00067000 | 2024-05-16 2:23PM EDT | 2024-05-31 | 0.06 | 0.00 | 1.92 | 0.00 | - | 40 | 170 | 51.07% |
| XLU240607P00067000 | 2024-05-17 2:09PM EDT | 2024-06-07 | 0.06 | 0.03 | 0.27 | -0.03 | -33.33% | 204 | 10,061 | 26.66% |
| XLU240614P00067000 | 2024-05-16 9:36AM EDT | 2024-06-14 | 0.11 | 0.04 | 0.39 | -0.03 | -21.43% | 2 | 131 | 26.03% |
| XLU240621P00067000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.33 | +0.01 | +8.33% | 16 | 24,164 | 22.12% |
| XLU240628P00067000 | 2024-05-17 3:36PM EDT | 2024-06-28 | 0.20 | 0.00 | 2.01 | -0.23 | -53.49% | 1 | 1 | 43.51% |
| XLU240719P00067000 | 2024-05-16 3:09PM EDT | 2024-07-19 | 0.32 | 0.20 | 0.62 | 0.00 | - | 5 | 33 | 20.66% |
| XLU240816P00067000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 0.56 | 0.41 | 0.76 | +0.01 | +1.82% | 1 | 1,751 | 18.68% |
| XLU240920P00067000 | 2024-05-16 10:08AM EDT | 2024-09-20 | 0.85 | 0.54 | 1.03 | 0.00 | - | 10 | 433 | 18.12% |
| XLU241018P00067000 | 2024-04-26 11:45AM EDT | 2024-10-18 | 3.05 | 0.94 | 1.43 | 0.00 | - | 2 | 105 | 19.15% |
| XLU241220P00067000 | 2024-05-14 3:01PM EDT | 2024-12-20 | 1.75 | 1.22 | 2.07 | 0.00 | - | 9 | 206 | 19.64% |
| XLU250117P00067000 | 2024-05-16 3:27PM EDT | 2025-01-17 | 1.73 | 1.52 | 2.38 | 0.00 | - | 26 | 10,449 | 20.03% |
| XLU250321P00067000 | 2024-05-06 11:54AM EDT | 2025-03-21 | 3.07 | 0.00 | 5.00 | 0.00 | - | 4 | 0 | 28.91% |
| XLU250620P00067000 | 2024-05-13 12:21PM EDT | 2025-06-20 | 2.66 | 0.93 | 4.95 | 0.00 | - | 10 | 60 | 25.23% |
| XLU251219P00067000 | 2024-03-19 3:47PM EDT | 2025-12-19 | 6.40 | 3.95 | 8.50 | 0.00 | - | 19 | 39 | 31.48% |
| XLU260116P00067000 | 2024-05-17 12:30PM EDT | 2026-01-16 | 3.77 | 0.50 | 5.50 | -1.08 | -22.27% | 1 | 471 | 22.04% |
| XLU260618P00067000 | 2024-05-02 1:35PM EDT | 2026-06-18 | 5.15 | 1.00 | 6.00 | 0.00 | - | - | 29 | 21.02% |
© 2024 Yahoo. All rights reserved.