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
66,805.81 +1,370.28 (+2.09%) CMC Crypto 200
1,363.59 -10.25 (-0.75%)
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:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240517C00070000 | 2024-05-17 4:03PM EDT | 2024-05-17 | 2.66 | 0.57 | 5.00 | +0.33 | +14.16% | 116 | 2,325 | 86.91% |
| XLU240524C00070000 | 2024-05-17 3:12PM EDT | 2024-05-24 | 2.37 | 2.04 | 3.00 | -0.45 | -15.96% | 5 | 441 | 37.06% |
| XLU240531C00070000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 2.43 | 2.14 | 4.60 | -0.38 | -13.52% | 11 | 78 | 57.35% |
| XLU240607C00070000 | 2024-05-17 11:37AM EDT | 2024-06-07 | 2.86 | 1.97 | 3.80 | -0.20 | -6.54% | 1 | 47 | 35.23% |
| XLU240614C00070000 | 2024-05-17 12:33PM EDT | 2024-06-14 | 2.90 | 2.14 | 3.40 | -0.30 | -9.37% | 3 | 41 | 25.22% |
| XLU240621C00070000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 2.98 | 2.81 | 3.35 | -0.23 | -7.17% | 139 | 10,549 | 22.00% |
| XLU240628C00070000 | 2024-05-17 1:08PM EDT | 2024-06-28 | 3.00 | 2.63 | 4.70 | -0.42 | -12.28% | 10 | 76 | 34.94% |
| XLU240719C00070000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 3.30 | 3.30 | 6.00 | -0.37 | -10.08% | 3 | 13 | 39.89% |
| XLU240816C00070000 | 2024-05-17 3:41PM EDT | 2024-08-16 | 3.75 | 2.96 | 4.50 | -0.10 | -2.60% | 6 | 2,557 | 22.41% |
| XLU240920C00070000 | 2024-05-17 11:06AM EDT | 2024-09-20 | 4.59 | 3.40 | 5.35 | -0.19 | -3.97% | 3 | 964 | 24.34% |
| XLU241018C00070000 | 2024-05-17 3:41PM EDT | 2024-10-18 | 4.65 | 3.00 | 5.90 | -0.29 | -5.87% | 3 | 62 | 25.07% |
| XLU241220C00070000 | 2024-05-15 12:16PM EDT | 2024-12-20 | 5.60 | 5.05 | 7.10 | -0.03 | -0.53% | 1 | 56 | 26.72% |
| XLU250117C00070000 | 2024-05-17 3:40PM EDT | 2025-01-17 | 5.60 | 4.65 | 7.95 | -0.35 | -5.88% | 1 | 7,187 | 28.87% |
| XLU250321C00070000 | 2024-05-14 2:56PM EDT | 2025-03-21 | 5.80 | 5.05 | 8.15 | 0.00 | - | 1 | 16 | 26.53% |
| XLU250620C00070000 | 2024-05-17 12:37PM EDT | 2025-06-20 | 7.16 | 4.55 | 9.50 | 0.00 | - | 2 | 205 | 27.94% |
| XLU250919C00070000 | 2024-05-17 1:19PM EDT | 2025-09-19 | 7.66 | 5.00 | 10.00 | -0.24 | -3.04% | 8 | 221 | 26.76% |
| XLU251017C00070000 | 2024-05-14 12:15PM EDT | 2025-10-17 | 6.95 | 5.00 | 10.00 | 0.00 | - | 3 | 53 | 26.03% |
| XLU251219C00070000 | 2024-05-10 3:34PM EDT | 2025-12-19 | 7.64 | 5.50 | 10.00 | 0.00 | - | 1 | 199 | 24.57% |
| XLU260116C00070000 | 2024-05-16 2:45PM EDT | 2026-01-16 | 8.72 | 6.70 | 9.55 | 0.00 | - | 44 | 505 | 22.75% |
| XLU260618C00070000 | 2024-05-17 1:29PM EDT | 2026-06-18 | 9.20 | 7.75 | 11.00 | +0.53 | +6.11% | 10 | 82 | 23.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240517P00070000 | 2024-05-17 2:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 2,908 | 31.25% |
| XLU240524P00070000 | 2024-05-17 3:44PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.07 | -0.02 | -25.00% | 161 | 1,306 | 16.41% |
| XLU240531P00070000 | 2024-05-17 3:25PM EDT | 2024-05-31 | 0.12 | 0.05 | 0.20 | -0.06 | -33.33% | 159 | 3,528 | 16.36% |
| XLU240607P00070000 | 2024-05-17 3:40PM EDT | 2024-06-07 | 0.23 | 0.03 | 0.25 | -0.01 | -4.17% | 9 | 6,094 | 14.65% |
| XLU240614P00070000 | 2024-05-17 12:54PM EDT | 2024-06-14 | 0.34 | 0.32 | 1.39 | +0.02 | +6.25% | 3 | 369 | 29.74% |
| XLU240621P00070000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 0.44 | 0.39 | 0.48 | -0.01 | -2.22% | 2,230 | 11,945 | 14.99% |
| XLU240628P00070000 | 2024-05-17 12:24PM EDT | 2024-06-28 | 0.65 | 0.20 | 2.12 | +0.08 | +14.04% | 1 | 48 | 32.37% |
| XLU240719P00070000 | 2024-05-17 2:50PM EDT | 2024-07-19 | 0.92 | 0.86 | 1.00 | +0.07 | +8.24% | 79 | 307 | 16.42% |
| XLU240816P00070000 | 2024-05-17 2:40PM EDT | 2024-08-16 | 1.26 | 0.04 | 1.40 | +0.01 | +0.80% | 4 | 141 | 16.77% |
| XLU240920P00070000 | 2024-05-17 3:52PM EDT | 2024-09-20 | 1.59 | 1.45 | 1.87 | +0.14 | +9.66% | 30 | 723 | 17.27% |
| XLU241018P00070000 | 2024-05-15 2:06PM EDT | 2024-10-18 | 1.95 | 0.90 | 2.60 | +0.03 | +1.56% | 16 | 143 | 19.75% |
| XLU241220P00070000 | 2024-05-15 10:45AM EDT | 2024-12-20 | 2.23 | 1.99 | 2.86 | 0.00 | - | 1 | 56 | 17.88% |
| XLU250117P00070000 | 2024-05-17 10:08AM EDT | 2025-01-17 | 2.63 | 2.01 | 2.66 | -0.02 | -0.75% | 93 | 1,084 | 15.96% |
| XLU250321P00070000 | 2024-05-13 3:41PM EDT | 2025-03-21 | 3.31 | 1.59 | 5.10 | 0.00 | - | 1 | 16 | 23.79% |
| XLU250620P00070000 | 2024-05-14 2:20PM EDT | 2025-06-20 | 3.75 | 1.00 | 6.00 | 0.00 | - | 7 | 216 | 23.99% |
| XLU250919P00070000 | 2024-05-14 3:35PM EDT | 2025-09-19 | 4.15 | 3.60 | 5.90 | 0.00 | - | 3 | 62 | 21.35% |
| XLU251017P00070000 | 2024-04-23 10:41AM EDT | 2025-10-17 | 6.30 | 3.70 | 6.50 | 0.00 | - | - | 10 | 22.57% |
| XLU251219P00070000 | 2023-11-17 1:05PM EDT | 2025-12-19 | 9.80 | 6.50 | 11.50 | 0.00 | - | 1 | 19 | 35.56% |
| XLU260116P00070000 | 2024-05-17 12:33PM EDT | 2026-01-16 | 4.40 | 1.50 | 6.50 | -0.77 | -14.89% | 2 | 56 | 20.82% |
| XLU260618P00070000 | 2024-05-02 10:37AM EDT | 2026-06-18 | 6.35 | 2.00 | 7.00 | 0.00 | - | - | 6 | 19.86% |
© 2024 Yahoo. All rights reserved.