Singapore markets close in 5 hours 38 minutes
Straits Times Index
3,300.78 -13.27 (-0.40%) Nikkei
39,135.91 +66.23 (+0.17%) Hang Seng
19,259.05 -377.17 (-1.92%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,231.48 +4,602.91 (+6.91%) CMC Crypto 200
1,514.57 +160.16 (+11.83%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:71.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240524C00071000 | 2024-05-20 2:08PM EDT | 2024-05-24 | 1.32 | 0.55 | 3.50 | -0.12 | -8.33% | 50 | 146 | 95.31% |
| XLU240531C00071000 | 2024-05-20 2:46PM EDT | 2024-05-31 | 1.61 | 0.95 | 4.35 | +0.03 | +1.90% | 7 | 87 | 74.80% |
| XLU240607C00071000 | 2024-05-20 12:32PM EDT | 2024-06-07 | 1.82 | 0.93 | 2.83 | -0.19 | -9.45% | 2 | 67 | 34.13% |
| XLU240614C00071000 | 2024-05-17 9:46AM EDT | 2024-06-14 | 1.97 | 1.14 | 5.00 | 0.00 | - | 2 | 93 | 58.40% |
| XLU240621C00071000 | 2024-05-20 3:31PM EDT | 2024-06-21 | 2.05 | 1.94 | 2.40 | -0.22 | -9.69% | 17 | 1,987 | 20.36% |
| XLU240628C00071000 | 2024-05-15 9:40AM EDT | 2024-06-28 | 2.50 | 0.66 | 2.64 | 0.00 | - | 1 | 3 | 21.09% |
| XLU240719C00071000 | 2024-05-20 9:43AM EDT | 2024-07-19 | 2.55 | 2.31 | 2.59 | 0.00 | - | 5 | 107 | 16.55% |
| XLU240816C00071000 | 2024-05-20 11:40AM EDT | 2024-08-16 | 3.10 | 1.11 | 5.50 | +0.03 | +0.98% | 5 | 3,397 | 34.72% |
| XLU240920C00071000 | 2024-05-15 2:50PM EDT | 2024-09-20 | 3.89 | 2.34 | 6.00 | 0.00 | - | 28 | 2,938 | 32.41% |
| XLU241018C00071000 | 2024-05-17 2:35PM EDT | 2024-10-18 | 3.90 | 2.01 | 6.50 | -0.15 | -3.70% | 14 | 349 | 32.00% |
| XLU241220C00071000 | 2024-05-16 1:42PM EDT | 2024-12-20 | 5.10 | 4.30 | 7.25 | 0.00 | - | 12 | 55 | 30.34% |
| XLU250117C00071000 | 2024-05-15 1:00PM EDT | 2025-01-17 | 5.25 | 4.05 | 7.50 | 0.00 | - | 62 | 390 | 29.61% |
| XLU250321C00071000 | 2024-05-13 10:12AM EDT | 2025-03-21 | 5.45 | 4.25 | 8.00 | 0.00 | - | 255 | 280 | 28.31% |
| XLU250620C00071000 | 2024-05-15 9:37AM EDT | 2025-06-20 | 6.53 | 4.05 | 9.00 | 0.00 | - | 30 | 562 | 28.24% |
| XLU251219C00071000 | 2024-05-09 11:24AM EDT | 2025-12-19 | 6.55 | 5.05 | 10.00 | 0.00 | - | 1 | 75 | 26.19% |
| XLU260116C00071000 | 2024-05-09 3:19PM EDT | 2026-01-16 | 7.08 | 6.80 | 10.00 | 0.00 | - | 6 | 52 | 25.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240524P00071000 | 2024-05-20 3:18PM EDT | 2024-05-24 | 0.10 | 0.01 | 0.12 | -0.01 | -9.09% | 110 | 1,094 | 17.29% |
| XLU240531P00071000 | 2024-05-20 3:25PM EDT | 2024-05-31 | 0.25 | 0.16 | 0.60 | +0.01 | +4.17% | 10 | 1,735 | 22.27% |
| XLU240607P00071000 | 2024-05-20 4:02PM EDT | 2024-06-07 | 0.27 | 0.27 | 1.89 | -0.14 | -34.15% | 8 | 201 | 38.67% |
| XLU240614P00071000 | 2024-05-20 2:46PM EDT | 2024-06-14 | 0.56 | 0.10 | 2.45 | -0.03 | -5.08% | 54 | 232 | 40.43% |
| XLU240621P00071000 | 2024-05-20 4:02PM EDT | 2024-06-21 | 0.59 | 0.51 | 0.63 | -0.03 | -4.84% | 307 | 9,618 | 13.45% |
| XLU240628P00071000 | 2024-05-20 9:40AM EDT | 2024-06-28 | 0.98 | 0.47 | 0.95 | +0.02 | +2.08% | 1 | 80 | 15.87% |
| XLU240719P00071000 | 2024-05-20 3:57PM EDT | 2024-07-19 | 1.14 | 1.07 | 1.31 | -0.05 | -4.20% | 25 | 1,442 | 16.04% |
| XLU240816P00071000 | 2024-05-20 2:31PM EDT | 2024-08-16 | 1.50 | 0.31 | 2.12 | -0.40 | -21.05% | 33 | 403 | 19.17% |
| XLU240920P00071000 | 2024-05-20 2:25PM EDT | 2024-09-20 | 1.88 | 1.60 | 2.40 | -0.10 | -5.05% | 330 | 404 | 17.92% |
| XLU241018P00071000 | 2024-05-15 1:19PM EDT | 2024-10-18 | 2.22 | 1.02 | 5.00 | 0.00 | - | 1 | 2 | 30.47% |
| XLU241220P00071000 | 2024-05-15 12:48PM EDT | 2024-12-20 | 2.65 | 1.02 | 5.00 | 0.00 | - | 2 | 113 | 25.60% |
| XLU250117P00071000 | 2024-05-16 3:13PM EDT | 2025-01-17 | 2.96 | 2.59 | 5.00 | 0.00 | - | 29 | 140 | 24.07% |
| XLU250620P00071000 | 2024-05-14 2:20PM EDT | 2025-06-20 | 4.15 | 2.95 | 6.00 | 0.00 | - | 7 | 12 | 22.22% |
| XLU251219P00071000 | 2024-04-23 2:34PM EDT | 2025-12-19 | 7.35 | 4.35 | 7.00 | 0.00 | - | 2 | 7 | 21.20% |
| XLU260116P00071000 | 2024-05-13 12:56PM EDT | 2026-01-16 | 4.73 | 3.95 | 7.00 | 0.00 | - | 19 | 34 | 20.71% |
© 2024 Yahoo. All rights reserved.