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
66,751.86 +1,483.00 (+2.27%) CMC Crypto 200
1,363.95 -9.90 (-0.72%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:68.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240517C00068000 | 2024-05-17 3:36PM EDT | 2024-05-17 | 4.40 | 2.20 | 6.70 | +0.03 | +0.69% | 22 | 4,579 | 83.59% |
| XLU240524C00068000 | 2024-05-15 3:08PM EDT | 2024-05-24 | 4.50 | 2.35 | 5.70 | 0.00 | - | 2 | 180 | 73.68% |
| XLU240531C00068000 | 2024-05-10 2:44PM EDT | 2024-05-31 | 3.67 | 2.88 | 6.10 | 0.00 | - | 5 | 188 | 61.94% |
| XLU240607C00068000 | 2024-05-17 11:21AM EDT | 2024-06-07 | 4.70 | 3.75 | 5.75 | -0.26 | -5.24% | 2 | 89 | 45.29% |
| XLU240614C00068000 | 2024-05-14 10:02AM EDT | 2024-06-14 | 4.01 | 3.80 | 6.00 | 0.00 | - | 1 | 5 | 43.09% |
| XLU240621C00068000 | 2024-05-17 2:41PM EDT | 2024-06-21 | 4.55 | 3.20 | 6.60 | -0.55 | -10.78% | 8 | 14,352 | 46.31% |
| XLU240816C00068000 | 2024-05-16 12:50PM EDT | 2024-08-16 | 5.72 | 3.70 | 6.80 | 0.00 | - | 2 | 1,274 | 30.52% |
| XLU240920C00068000 | 2024-05-16 11:29AM EDT | 2024-09-20 | 6.38 | 4.30 | 7.60 | 0.00 | - | 25 | 1,937 | 31.18% |
| XLU241018C00068000 | 2024-05-17 10:31AM EDT | 2024-10-18 | 6.22 | 5.15 | 7.90 | -0.28 | -4.31% | 1 | 58 | 29.97% |
| XLU241220C00068000 | 2024-05-17 10:19AM EDT | 2024-12-20 | 7.15 | 5.85 | 7.75 | +0.12 | +1.71% | 2 | 13 | 24.52% |
| XLU250117C00068000 | 2024-05-17 3:19PM EDT | 2025-01-17 | 7.20 | 6.30 | 9.30 | -0.10 | -1.37% | 1 | 1,953 | 30.16% |
| XLU250321C00068000 | 2024-05-09 10:57AM EDT | 2025-03-21 | 6.55 | 6.55 | 9.20 | 0.00 | - | 7 | 22 | 26.50% |
| XLU250620C00068000 | 2024-05-17 12:52PM EDT | 2025-06-20 | 8.37 | 6.00 | 10.80 | -0.18 | -2.11% | 2 | 248 | 28.95% |
| XLU251219C00068000 | 2024-05-08 3:17PM EDT | 2025-12-19 | 7.75 | 7.20 | 12.00 | 0.00 | - | 59 | 83 | 27.50% |
| XLU260116C00068000 | 2024-05-10 3:14PM EDT | 2026-01-16 | 8.40 | 7.00 | 11.50 | 0.00 | - | 14 | 194 | 25.43% |
| XLU260618C00068000 | 2024-05-06 2:01PM EDT | 2026-06-18 | 7.75 | 7.50 | 12.50 | 0.00 | - | 5 | 65 | 25.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240517P00068000 | 2024-05-15 2:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 728 | 50.00% |
| XLU240524P00068000 | 2024-05-16 3:49PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.06 | 0.00 | - | 176 | 89 | 25.78% |
| XLU240531P00068000 | 2024-05-15 3:37PM EDT | 2024-05-31 | 0.01 | 0.02 | 0.08 | -0.04 | -80.00% | 1 | 62 | 20.12% |
| XLU240607P00068000 | 2024-05-15 10:42AM EDT | 2024-06-07 | 0.09 | 0.03 | 1.40 | 0.00 | - | 55 | 45 | 45.12% |
| XLU240614P00068000 | 2024-05-17 10:45AM EDT | 2024-06-14 | 0.15 | 0.00 | 1.09 | -0.01 | -6.25% | 10 | 760 | 34.60% |
| XLU240621P00068000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.32 | -0.04 | -19.05% | 3,077 | 12,424 | 18.90% |
| XLU240628P00068000 | 2024-05-15 10:25AM EDT | 2024-06-28 | 0.30 | 0.15 | 0.34 | 0.00 | - | 1 | 12 | 17.65% |
| XLU240719P00068000 | 2024-05-17 10:16AM EDT | 2024-07-19 | 0.34 | 0.00 | 0.65 | -0.12 | -26.09% | 11 | 21 | 18.46% |
| XLU240816P00068000 | 2024-05-16 2:52PM EDT | 2024-08-16 | 0.77 | 0.48 | 0.87 | +0.05 | +6.94% | 1 | 213 | 17.47% |
| XLU240920P00068000 | 2024-05-15 10:31AM EDT | 2024-09-20 | 0.98 | 0.73 | 1.17 | 0.00 | - | 5 | 491 | 17.13% |
| XLU241018P00068000 | 2024-05-17 10:04AM EDT | 2024-10-18 | 1.40 | 1.26 | 2.64 | +0.07 | +5.26% | 1 | 4 | 24.60% |
| XLU241220P00068000 | 2024-05-16 9:52AM EDT | 2024-12-20 | 1.73 | 1.12 | 2.81 | 0.00 | - | 15 | 98 | 21.59% |
| XLU250117P00068000 | 2024-05-16 3:02PM EDT | 2025-01-17 | 1.97 | 1.66 | 2.73 | 0.00 | - | 26 | 691 | 19.95% |
| XLU250321P00068000 | 2024-05-10 9:52AM EDT | 2025-03-21 | 2.49 | 1.97 | 2.92 | 0.00 | - | 1 | 0 | 18.59% |
| XLU250620P00068000 | 2024-05-14 3:54PM EDT | 2025-06-20 | 2.95 | 1.52 | 4.00 | 0.00 | - | 10 | 129 | 20.25% |
| XLU251219P00068000 | 2024-03-04 2:42PM EDT | 2025-12-19 | 7.90 | 3.55 | 8.35 | 0.00 | - | 1 | 2 | 29.55% |
| XLU260116P00068000 | 2024-05-06 9:57AM EDT | 2026-01-16 | 4.90 | 1.00 | 6.00 | 0.00 | - | 5 | 140 | 22.16% |
| XLU260618P00068000 | 2024-05-15 1:31PM EDT | 2026-06-18 | 4.00 | 1.50 | 6.50 | 0.00 | - | 6 | 26 | 21.09% |
© 2024 Yahoo. All rights reserved.