UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,392.10 +32.20 (+1.36%) DOW
39,849.06 +290.95 (+0.74%) Bitcoin GBP
52,059.14 +3,529.40 (+7.27%)
Utilities Select Sector SPDR ETF (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240607C00059000 | 2024-05-09 9:41AM EDT | 59.00 | 11.40 | 13.45 | 13.75 | 0.00 | - | 1 | 0 | 56.45% |
| XLU240607C00063000 | 2024-05-08 11:02AM EDT | 63.00 | 7.39 | 9.45 | 9.80 | 0.00 | - | - | 1 | 43.60% |
| XLU240607C00064000 | 2024-05-02 1:35PM EDT | 64.00 | 4.17 | 8.55 | 8.80 | 0.00 | - | - | 2 | 39.89% |
| XLU240607C00064500 | 2024-05-03 12:18PM EDT | 64.50 | 4.21 | 8.05 | 8.30 | 0.00 | - | 20 | 30 | 38.04% |
| XLU240607C00065000 | 2024-05-14 1:17PM EDT | 65.00 | 6.46 | 7.55 | 7.85 | 0.00 | - | 2 | 14 | 37.60% |
| XLU240607C00066000 | 2024-05-09 10:04AM EDT | 66.00 | 4.81 | 6.55 | 6.85 | 0.00 | - | 9 | 11 | 33.79% |
| XLU240607C00066500 | 2024-05-08 10:02AM EDT | 66.50 | 3.75 | 6.05 | 6.30 | 0.00 | - | 2 | 13 | 30.62% |
| XLU240607C00067000 | 2024-05-15 2:01PM EDT | 67.00 | 5.68 | 5.60 | 5.85 | +0.80 | +16.39% | 5 | 35 | 29.93% |
| XLU240607C00067500 | 2024-05-10 11:06AM EDT | 67.50 | 4.20 | 5.10 | 5.40 | 0.00 | - | 1 | 14 | 29.10% |
| XLU240607C00068000 | 2024-05-15 11:15AM EDT | 68.00 | 4.90 | 4.70 | 4.90 | +1.45 | +42.03% | 4 | 88 | 27.10% |
| XLU240607C00068500 | 2024-05-07 11:29AM EDT | 68.50 | 1.81 | 4.20 | 5.30 | 0.00 | - | 13 | 18 | 40.77% |
| XLU240607C00069000 | 2024-05-13 3:24PM EDT | 69.00 | 2.94 | 3.75 | 5.05 | 0.00 | - | 6 | 52 | 42.09% |
| XLU240607C00069500 | 2024-05-15 11:11AM EDT | 69.50 | 3.41 | 3.30 | 3.95 | +0.97 | +39.75% | 1 | 63 | 30.18% |
| XLU240607C00070000 | 2024-05-15 10:49AM EDT | 70.00 | 3.05 | 2.85 | 3.50 | +1.05 | +52.50% | 18 | 36 | 28.47% |
| XLU240607C00070500 | 2024-05-09 12:57PM EDT | 70.50 | 1.55 | 2.46 | 2.65 | 0.00 | - | 3 | 38 | 20.56% |
| XLU240607C00071000 | 2024-05-15 10:26AM EDT | 71.00 | 2.31 | 2.09 | 2.23 | +0.77 | +50.00% | 3 | 66 | 19.24% |
| XLU240607C00071500 | 2024-05-14 3:47PM EDT | 71.50 | 1.79 | 1.73 | 1.85 | +0.60 | +50.42% | 1 | 55 | 18.24% |
| XLU240607C00072000 | 2024-05-15 2:03PM EDT | 72.00 | 1.38 | 1.40 | 1.53 | +0.44 | +46.81% | 51 | 94 | 17.77% |
| XLU240607C00072500 | 2024-05-15 11:34AM EDT | 72.50 | 1.15 | 1.11 | 1.16 | +0.45 | +64.29% | 1 | 13 | 16.21% |
| XLU240607C00073500 | 2024-05-15 2:17PM EDT | 73.50 | 0.64 | 0.62 | 0.68 | +0.18 | +39.13% | 1 | 53 | 15.28% |
| XLU240607C00075000 | 2024-05-15 2:29PM EDT | 75.00 | 0.25 | 0.23 | 0.27 | +0.09 | +56.25% | 4 | 22 | 14.84% |
| XLU240607C00076000 | 2024-05-15 11:15AM EDT | 76.00 | 0.15 | 0.11 | 0.14 | +0.08 | +114.29% | 2 | 2 | 14.94% |
| XLU240607C00080000 | 2024-05-08 3:30PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 30 | 12.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240607P00057000 | 2024-05-07 11:31AM EDT | 57.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 0 | 65.58% |
| XLU240607P00058000 | 2024-05-07 10:59AM EDT | 58.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 100 | 55.27% |
| XLU240607P00059000 | 2024-05-07 11:12AM EDT | 59.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 450 | 51.76% |
| XLU240607P00060000 | 2024-05-07 10:55AM EDT | 60.00 | 0.01 | 0.01 | 0.11 | -0.03 | -75.00% | 9 | 90 | 41.60% |
| XLU240607P00060500 | 2024-05-07 10:55AM EDT | 60.50 | 0.04 | 0.01 | 0.29 | 0.00 | - | - | 90 | 49.22% |
| XLU240607P00061000 | 2024-05-10 11:09AM EDT | 61.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 7 | 67 | 50.78% |
| XLU240607P00061500 | 2024-05-07 10:49AM EDT | 61.50 | 0.06 | 0.01 | 0.29 | 0.00 | - | 4 | 77 | 45.70% |
| XLU240607P00062000 | 2024-05-08 10:50AM EDT | 62.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 11 | 83 | 57.72% |
| XLU240607P00062500 | 2024-05-07 11:35AM EDT | 62.50 | 0.08 | 0.01 | 0.75 | 0.00 | - | 1 | 54 | 55.62% |
| XLU240607P00063000 | 2024-05-07 11:48AM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 120 | 120 | 12.50% |
| XLU240607P00063500 | 2024-05-07 11:39AM EDT | 63.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| XLU240607P00064000 | 2024-05-08 11:52AM EDT | 64.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 1 | 3 | 49.37% |
| XLU240607P00065000 | 2024-05-10 3:24PM EDT | 65.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 17 | 22 | 45.17% |
| XLU240607P00065500 | 2024-05-10 2:58PM EDT | 65.50 | 0.09 | 0.01 | 0.75 | 0.00 | - | 1 | 95 | 43.07% |
| XLU240607P00066000 | 2024-05-07 9:51AM EDT | 66.00 | 0.25 | 0.01 | 0.75 | 0.00 | - | 2 | 6 | 40.92% |
| XLU240607P00066500 | 2024-05-10 9:35AM EDT | 66.50 | 0.24 | 0.01 | 0.75 | 0.00 | - | 4 | 16 | 38.82% |
| XLU240607P00067000 | 2024-05-15 10:38AM EDT | 67.00 | 0.08 | 0.05 | 0.19 | -0.05 | -38.46% | 72 | 10,020 | 23.34% |
| XLU240607P00067500 | 2024-05-15 10:27AM EDT | 67.50 | 0.09 | 0.07 | 0.10 | -0.09 | -50.00% | 9 | 91 | 18.46% |
| XLU240607P00068000 | 2024-05-15 10:42AM EDT | 68.00 | 0.09 | 0.09 | 0.12 | -0.09 | -50.00% | 55 | 75 | 17.68% |
| XLU240607P00068500 | 2024-05-14 1:16PM EDT | 68.50 | 0.28 | 0.12 | 0.14 | 0.00 | - | 11 | 21 | 16.80% |
| XLU240607P00069000 | 2024-05-14 11:19AM EDT | 69.00 | 0.18 | 0.15 | 0.18 | -0.18 | -50.00% | 2 | 41 | 16.26% |
| XLU240607P00069500 | 2024-05-15 9:48AM EDT | 69.50 | 0.24 | 0.19 | 0.22 | -0.14 | -36.84% | 10 | 138 | 15.48% |
| XLU240607P00070000 | 2024-05-15 11:53AM EDT | 70.00 | 0.27 | 0.25 | 0.28 | -0.24 | -47.06% | 185 | 10,069 | 14.92% |
| XLU240607P00070500 | 2024-05-14 10:04AM EDT | 70.50 | 0.36 | 0.33 | 0.36 | -0.26 | -41.94% | 7 | 6 | 14.41% |
| XLU240607P00071000 | 2024-05-15 2:30PM EDT | 71.00 | 0.44 | 0.43 | 0.47 | -0.48 | -52.17% | 78 | 195 | 13.99% |
| XLU240607P00071500 | 2024-05-15 2:50PM EDT | 71.50 | 0.60 | 0.57 | 0.60 | -0.56 | -48.28% | 3 | 22 | 13.48% |
| XLU240607P00072000 | 2024-05-15 1:18PM EDT | 72.00 | 0.76 | 0.73 | 0.77 | -0.74 | -49.33% | 17 | 96 | 13.04% |
| XLU240607P00072500 | 2024-05-15 9:49AM EDT | 72.50 | 1.09 | 0.90 | 0.98 | -0.64 | -36.99% | 4 | 3 | 12.65% |
© 2024 Yahoo. All rights reserved.