UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.64 +0.62 (+0.79%) GOLD FUTURES
2,393.50 +33.60 (+1.42%) DOW
39,834.27 +276.16 (+0.70%) Bitcoin GBP
51,605.07 +3,245.21 (+6.71%)
Utilities Select Sector SPDR ETF (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240531C00062000 | 2024-05-08 9:46AM EDT | 62.00 | 7.94 | 10.35 | 10.70 | 0.00 | - | - | 1 | 53.81% |
| XLU240531C00062500 | 2024-05-13 2:00PM EDT | 62.50 | 9.08 | 10.00 | 10.20 | 0.00 | - | 1 | 1 | 51.66% |
| XLU240531C00063000 | 2024-04-29 12:25PM EDT | 63.00 | 4.57 | 9.40 | 9.70 | 0.00 | - | 3 | 3 | 49.51% |
| XLU240531C00063500 | 2024-05-10 10:30AM EDT | 63.50 | 8.22 | 8.95 | 9.20 | 0.00 | - | 1 | 1 | 47.36% |
| XLU240531C00064000 | 2024-05-15 11:45AM EDT | 64.00 | 8.62 | 8.40 | 8.70 | +0.97 | +12.68% | 1 | 46 | 45.22% |
| XLU240531C00064500 | 2024-05-15 1:22PM EDT | 64.50 | 8.17 | 7.90 | 8.20 | +4.27 | +109.49% | 4 | 33 | 43.12% |
| XLU240531C00065000 | 2024-05-13 12:56PM EDT | 65.00 | 6.58 | 7.45 | 7.75 | 0.00 | - | 17 | 85 | 42.68% |
| XLU240531C00065500 | 2024-05-15 12:15PM EDT | 65.50 | 7.03 | 6.90 | 7.25 | +2.93 | +71.46% | 49 | 66 | 40.48% |
| XLU240531C00066000 | 2024-05-15 12:15PM EDT | 66.00 | 6.57 | 6.40 | 6.75 | +1.17 | +21.67% | 11 | 53 | 38.28% |
| XLU240531C00066500 | 2024-05-15 1:28PM EDT | 66.50 | 6.10 | 6.00 | 6.25 | +1.03 | +20.32% | 3 | 34 | 36.04% |
| XLU240531C00067000 | 2024-05-14 11:39AM EDT | 67.00 | 4.49 | 5.55 | 5.75 | 0.00 | - | 1 | 82 | 33.79% |
| XLU240531C00067500 | 2024-05-10 11:00AM EDT | 67.50 | 4.22 | 4.95 | 5.25 | 0.00 | - | 1 | 157 | 31.54% |
| XLU240531C00068000 | 2024-05-10 2:44PM EDT | 68.00 | 3.67 | 4.55 | 4.75 | 0.00 | - | 3 | 188 | 29.30% |
| XLU240531C00068500 | 2024-05-15 1:28PM EDT | 68.50 | 4.16 | 3.95 | 4.55 | +0.96 | +30.00% | 8 | 55 | 34.03% |
| XLU240531C00069000 | 2024-05-14 11:39AM EDT | 69.00 | 2.67 | 3.60 | 3.75 | 0.00 | - | 1 | 249 | 24.66% |
| XLU240531C00069500 | 2024-05-15 9:33AM EDT | 69.50 | 2.96 | 3.10 | 3.30 | +0.62 | +26.50% | 3 | 39 | 23.39% |
| XLU240531C00070000 | 2024-05-15 10:18AM EDT | 70.00 | 2.91 | 2.54 | 2.79 | +1.17 | +67.24% | 1 | 79 | 20.70% |
| XLU240531C00070500 | 2024-05-15 12:39PM EDT | 70.50 | 2.30 | 2.23 | 2.35 | +0.35 | +17.95% | 6 | 336 | 19.34% |
| XLU240531C00071000 | 2024-05-15 12:17PM EDT | 71.00 | 1.86 | 1.87 | 1.95 | +0.58 | +45.31% | 28 | 35 | 18.41% |
| XLU240531C00072000 | 2024-05-15 2:12PM EDT | 72.00 | 1.20 | 1.15 | 1.71 | +0.41 | +51.90% | 50 | 71 | 24.41% |
| XLU240531C00072500 | 2024-05-15 1:54PM EDT | 72.50 | 0.89 | 0.86 | 1.00 | +0.30 | +50.85% | 78 | 77 | 17.04% |
| XLU240531C00073500 | 2024-05-15 11:56AM EDT | 73.50 | 0.44 | 0.43 | 0.48 | +0.18 | +69.23% | 89 | 74 | 14.94% |
| XLU240531C00075000 | 2024-05-15 1:54PM EDT | 75.00 | 0.15 | 0.13 | 0.16 | +0.06 | +66.67% | 246 | 29 | 14.94% |
| XLU240531C00076000 | 2024-05-15 12:17PM EDT | 76.00 | 0.06 | 0.06 | 0.09 | +0.02 | +50.00% | 2 | 5 | 16.02% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240531P00050000 | 2024-05-06 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 110.64% |
| XLU240531P00055000 | 2024-04-19 11:10AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 120 | 0 | 86.91% |
| XLU240531P00057000 | 2024-05-06 12:39PM EDT | 57.00 | 0.04 | 0.01 | 0.29 | 0.00 | - | 1 | 302 | 63.87% |
| XLU240531P00058000 | 2024-05-06 12:39PM EDT | 58.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 100 | 100 | 58.79% |
| XLU240531P00058500 | 2024-04-30 12:09PM EDT | 58.50 | 0.07 | 0.01 | 0.29 | 0.00 | - | 60 | 62 | 58.11% |
| XLU240531P00059000 | 2024-05-06 12:40PM EDT | 59.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 60 | 192 | 44.92% |
| XLU240531P00059500 | 2024-05-06 1:11PM EDT | 59.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 61 | 43.36% |
| XLU240531P00060000 | 2024-05-08 1:22PM EDT | 60.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 81 | 404 | 51.95% |
| XLU240531P00060500 | 2024-05-08 1:23PM EDT | 60.50 | 0.06 | 0.01 | 0.31 | 0.00 | - | 11 | 359 | 51.17% |
| XLU240531P00061000 | 2024-05-09 10:02AM EDT | 61.00 | 0.16 | 0.01 | 0.31 | 0.00 | - | 4 | 301 | 57.13% |
| XLU240531P00061500 | 2024-05-08 1:24PM EDT | 61.50 | 0.07 | 0.01 | 0.33 | 0.00 | - | 5 | 111 | 55.96% |
| XLU240531P00062000 | 2024-05-08 1:25PM EDT | 62.00 | 0.07 | 0.01 | 0.35 | 0.00 | - | 10 | 202 | 54.59% |
| XLU240531P00062500 | 2024-05-14 11:45AM EDT | 62.50 | 0.03 | 0.01 | 0.38 | 0.00 | - | 380 | 149 | 53.61% |
| XLU240531P00063000 | 2024-05-14 11:44AM EDT | 63.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 20 | 251 | 51.47% |
| XLU240531P00063500 | 2024-05-08 1:31PM EDT | 63.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 193 | 60.94% |
| XLU240531P00064000 | 2024-05-08 2:42PM EDT | 64.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 1 | 20 | 47.07% |
| XLU240531P00064500 | 2024-05-08 1:27PM EDT | 64.50 | 0.06 | 0.01 | 0.75 | 0.00 | - | 2 | 23 | 55.96% |
| XLU240531P00065000 | 2024-05-08 1:32PM EDT | 65.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | 28 | 50 | 31.84% |
| XLU240531P00065500 | 2024-05-15 12:26PM EDT | 65.50 | 0.05 | 0.01 | 0.24 | -0.03 | -37.50% | 1 | 953 | 35.55% |
| XLU240531P00066000 | 2024-05-09 11:12AM EDT | 66.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 23 | 438 | 31.93% |
| XLU240531P00066500 | 2024-05-09 9:56AM EDT | 66.50 | 0.12 | 0.01 | 0.29 | 0.00 | - | 42 | 84 | 33.20% |
| XLU240531P00067000 | 2024-05-14 3:49PM EDT | 67.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 2 | 131 | 27.93% |
| XLU240531P00067500 | 2024-05-14 3:49PM EDT | 67.50 | 0.11 | 0.01 | 0.20 | 0.00 | - | 25 | 106 | 25.93% |
| XLU240531P00068000 | 2024-05-14 3:03PM EDT | 68.00 | 0.09 | 0.04 | 0.08 | -0.04 | -30.77% | 1 | 61 | 18.95% |
| XLU240531P00068500 | 2024-05-15 10:05AM EDT | 68.50 | 0.09 | 0.06 | 0.09 | -0.13 | -59.09% | 950 | 960 | 17.68% |
| XLU240531P00069000 | 2024-05-15 10:52AM EDT | 69.00 | 0.08 | 0.09 | 0.22 | -0.22 | -73.33% | 10 | 56 | 20.41% |
| XLU240531P00069500 | 2024-05-15 1:54PM EDT | 69.50 | 0.14 | 0.13 | 0.15 | -0.19 | -57.58% | 11 | 77 | 16.16% |
| XLU240531P00070000 | 2024-05-15 2:19PM EDT | 70.00 | 0.19 | 0.18 | 0.19 | -0.21 | -52.50% | 1,003 | 3,636 | 15.24% |
| XLU240531P00070500 | 2024-05-15 1:58PM EDT | 70.50 | 0.25 | 0.24 | 0.26 | -0.36 | -59.02% | 11 | 20 | 14.70% |
| XLU240531P00071000 | 2024-05-15 1:08PM EDT | 71.00 | 0.31 | 0.31 | 0.35 | -0.41 | -56.94% | 1,169 | 640 | 14.06% |
| XLU240531P00072000 | 2024-05-15 1:54PM EDT | 72.00 | 0.59 | 0.58 | 0.64 | -0.61 | -50.83% | 19 | 20 | 13.06% |
| XLU240531P00072500 | 2024-05-15 10:40AM EDT | 72.50 | 0.77 | 0.80 | 0.85 | -0.78 | -50.32% | 245 | 200 | 12.55% |
| XLU240531P00073500 | 2024-05-15 11:17AM EDT | 73.50 | 1.50 | 1.38 | 1.46 | -0.93 | -38.27% | 5 | 25 | 12.21% |
| XLU240531P00075000 | 2024-05-10 10:14AM EDT | 75.00 | 3.60 | 2.52 | 2.76 | 0.00 | - | - | 40 | 14.01% |
© 2024 Yahoo. All rights reserved.