UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.76 +0.74 (+0.95%) GOLD FUTURES
2,391.40 +31.50 (+1.33%) DOW
39,837.63 +279.52 (+0.71%) Bitcoin GBP
51,563.18 +3,160.63 (+6.53%)
Utilities Select Sector SPDR ETF (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240524C00060000 | 2024-04-09 11:45AM EDT | 60.00 | 6.32 | 11.30 | 12.70 | 0.00 | - | - | 1 | 80.27% |
| XLU240524C00061500 | 2024-04-12 3:36PM EDT | 61.50 | 3.55 | 8.65 | 11.15 | 0.00 | - | - | 1 | 68.85% |
| XLU240524C00062000 | 2024-05-09 3:18PM EDT | 62.00 | 9.25 | 10.40 | 10.65 | 0.00 | - | 1 | 5 | 57.23% |
| XLU240524C00062500 | 2024-04-19 10:39AM EDT | 62.50 | 3.37 | 9.85 | 10.15 | 0.00 | - | 1 | 0 | 52.64% |
| XLU240524C00063000 | 2024-05-10 10:10AM EDT | 63.00 | 8.65 | 9.35 | 9.65 | 0.00 | - | 10 | 13 | 50.29% |
| XLU240524C00063500 | 2024-05-02 3:34PM EDT | 63.50 | 4.60 | 8.90 | 9.15 | 0.00 | - | 2 | 28 | 50.00% |
| XLU240524C00064000 | 2024-05-09 3:31PM EDT | 64.00 | 9.10 | 8.40 | 8.65 | 0.00 | - | 4 | 42 | 55.47% |
| XLU240524C00064500 | 2024-04-26 3:44PM EDT | 64.50 | 2.52 | 7.90 | 8.15 | 0.00 | - | 14 | 120 | 52.83% |
| XLU240524C00065000 | 2024-05-14 10:02AM EDT | 65.00 | 6.54 | 7.35 | 7.70 | 0.00 | - | 1 | 244 | 52.64% |
| XLU240524C00065500 | 2024-05-14 1:56PM EDT | 65.50 | 5.90 | 6.90 | 7.15 | 0.00 | - | 2 | 154 | 47.46% |
| XLU240524C00066000 | 2024-05-09 12:10PM EDT | 66.00 | 6.58 | 6.35 | 6.65 | +1.38 | +26.54% | 1 | 126 | 44.82% |
| XLU240524C00066500 | 2024-05-13 10:46AM EDT | 66.50 | 5.30 | 5.90 | 6.10 | 0.00 | - | 4 | 90 | 39.65% |
| XLU240524C00067000 | 2024-05-13 11:18AM EDT | 67.00 | 5.55 | 5.45 | 5.60 | +0.89 | +19.10% | 1 | 71 | 37.01% |
| XLU240524C00067500 | 2024-05-14 11:43AM EDT | 67.50 | 3.98 | 4.90 | 5.20 | 0.00 | - | 2 | 188 | 38.67% |
| XLU240524C00068000 | 2024-05-13 3:58PM EDT | 68.00 | 3.50 | 4.40 | 4.70 | 0.00 | - | 1 | 182 | 35.79% |
| XLU240524C00068500 | 2024-05-15 12:13PM EDT | 68.50 | 4.15 | 3.95 | 4.15 | +1.18 | +39.73% | 10 | 76 | 31.06% |
| XLU240524C00069000 | 2024-05-14 11:48AM EDT | 69.00 | 3.40 | 3.50 | 3.65 | +0.82 | +31.78% | 1 | 22 | 28.22% |
| XLU240524C00069500 | 2024-05-13 2:54PM EDT | 69.50 | 2.16 | 3.00 | 3.15 | 0.00 | - | 11 | 65 | 25.29% |
| XLU240524C00070000 | 2024-05-15 11:51AM EDT | 70.00 | 2.60 | 2.55 | 2.64 | +0.86 | +49.43% | 2 | 446 | 22.02% |
| XLU240524C00070500 | 2024-05-15 2:12PM EDT | 70.50 | 2.18 | 2.11 | 2.18 | +0.81 | +59.12% | 5 | 34 | 20.17% |
| XLU240524C00071000 | 2024-05-15 2:42PM EDT | 71.00 | 1.71 | 1.68 | 1.74 | +0.52 | +43.70% | 121 | 75 | 18.51% |
| XLU240524C00072000 | 2024-05-15 2:29PM EDT | 72.00 | 1.01 | 0.95 | 0.97 | +0.38 | +60.32% | 42 | 268 | 15.92% |
| XLU240524C00072500 | 2024-05-15 2:35PM EDT | 72.50 | 0.67 | 0.65 | 0.69 | +0.30 | +81.08% | 90 | 476 | 15.55% |
| XLU240524C00073500 | 2024-05-15 1:11PM EDT | 73.50 | 0.32 | 0.26 | 0.30 | +0.14 | +77.78% | 50 | 86 | 15.04% |
| XLU240524C00075000 | 2024-05-15 10:19AM EDT | 75.00 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 17 | 17 | 15.92% |
| XLU240524C00076000 | 2024-05-15 10:37AM EDT | 76.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 20 | 165 | 18.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240524P00054000 | 2024-05-10 2:30PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 390 | 62.50% |
| XLU240524P00055000 | 2024-05-13 1:25PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 598 | 598 | 59.38% |
| XLU240524P00056000 | 2024-04-11 1:26PM EDT | 56.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | - | 0 | 84.38% |
| XLU240524P00057000 | 2024-05-15 2:22PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 29 | 53.13% |
| XLU240524P00058000 | 2024-05-10 1:33PM EDT | 58.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 24 | 55.47% |
| XLU240524P00059000 | 2024-05-03 10:35AM EDT | 59.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 10 | 9 | 54.69% |
| XLU240524P00059500 | 2024-05-14 3:29PM EDT | 59.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 700 | 53.13% |
| XLU240524P00060000 | 2024-05-06 12:12PM EDT | 60.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 10 | 110 | 68.36% |
| XLU240524P00060500 | 2024-05-06 12:13PM EDT | 60.50 | 0.05 | 0.01 | 0.29 | 0.00 | - | 40 | 100 | 65.82% |
| XLU240524P00061000 | 2024-05-09 11:55AM EDT | 61.00 | 0.17 | 0.01 | 0.31 | 0.00 | - | 62 | 128 | 64.26% |
| XLU240524P00061500 | 2024-05-08 1:15PM EDT | 61.50 | 0.03 | 0.01 | 0.29 | 0.00 | - | 60 | 230 | 60.94% |
| XLU240524P00062000 | 2024-05-14 11:32AM EDT | 62.00 | 0.02 | 0.01 | 0.29 | 0.00 | - | 1 | 4,471 | 58.40% |
| XLU240524P00062500 | 2024-05-10 11:39AM EDT | 62.50 | 0.03 | 0.01 | 0.20 | 0.00 | - | 30 | 76 | 52.15% |
| XLU240524P00063000 | 2024-05-15 10:34AM EDT | 63.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 86 | 41.99% |
| XLU240524P00063500 | 2024-05-14 11:35AM EDT | 63.50 | 0.03 | 0.01 | 0.62 | 0.00 | - | 40 | 114 | 61.13% |
| XLU240524P00064000 | 2024-05-14 2:01PM EDT | 64.00 | 0.03 | 0.02 | 0.24 | 0.00 | - | 6 | 222 | 54.30% |
| XLU240524P00064500 | 2024-05-14 2:05PM EDT | 64.50 | 0.04 | 0.01 | 0.29 | 0.00 | - | 111 | 214 | 54.30% |
| XLU240524P00065000 | 2024-05-10 11:41AM EDT | 65.00 | 0.04 | 0.01 | 0.58 | 0.00 | - | 2 | 218 | 51.86% |
| XLU240524P00065500 | 2024-05-14 2:06PM EDT | 65.50 | 0.03 | 0.01 | 0.55 | 0.00 | - | 246 | 93 | 59.57% |
| XLU240524P00066000 | 2024-05-14 11:32AM EDT | 66.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 1 | 78 | 38.87% |
| XLU240524P00066500 | 2024-05-14 3:01PM EDT | 66.50 | 0.03 | 0.01 | 0.55 | 0.00 | - | 1 | 227 | 53.37% |
| XLU240524P00067000 | 2024-05-15 1:15PM EDT | 67.00 | 0.03 | 0.03 | 0.14 | -0.03 | -50.00% | 3 | 132 | 33.30% |
| XLU240524P00067500 | 2024-05-10 1:59PM EDT | 67.50 | 0.05 | 0.01 | 0.22 | -0.03 | -37.50% | 1 | 44 | 34.86% |
| XLU240524P00068000 | 2024-05-15 1:11PM EDT | 68.00 | 0.03 | 0.01 | 0.06 | -0.06 | -66.67% | 16 | 70 | 23.24% |
| XLU240524P00068500 | 2024-05-14 2:06PM EDT | 68.50 | 0.14 | 0.03 | 0.58 | 0.00 | - | 5 | 8 | 41.60% |
| XLU240524P00069000 | 2024-05-15 12:17PM EDT | 69.00 | 0.06 | 0.06 | 0.07 | -0.12 | -66.67% | 117 | 168 | 19.53% |
| XLU240524P00069500 | 2024-05-15 12:05PM EDT | 69.50 | 0.09 | 0.07 | 0.09 | -0.11 | -55.00% | 8 | 113 | 18.36% |
| XLU240524P00070000 | 2024-05-15 2:53PM EDT | 70.00 | 0.10 | 0.10 | 0.12 | -0.18 | -64.29% | 527 | 1,546 | 17.29% |
| XLU240524P00070500 | 2024-05-15 12:02PM EDT | 70.50 | 0.14 | 0.14 | 0.16 | -0.29 | -67.44% | 54 | 292 | 16.07% |
| XLU240524P00071000 | 2024-05-15 2:52PM EDT | 71.00 | 0.23 | 0.21 | 0.24 | -0.34 | -60.71% | 582 | 461 | 15.53% |
| XLU240524P00072000 | 2024-05-15 2:35PM EDT | 72.00 | 0.48 | 0.46 | 0.49 | -0.58 | -54.72% | 571 | 85 | 13.97% |
| XLU240524P00072500 | 2024-05-15 2:52PM EDT | 72.50 | 0.68 | 0.67 | 0.70 | -0.88 | -56.77% | 3,236 | 19 | 13.43% |
| XLU240524P00073500 | 2024-05-15 12:15PM EDT | 73.50 | 1.35 | 1.28 | 1.34 | -0.70 | -34.15% | 21 | 5 | 13.18% |
© 2024 Yahoo. All rights reserved.