UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,392.20 +32.30 (+1.37%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,994.46 +3,445.25 (+7.10%)
Utilities Select Sector SPDR ETF (XLU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621C00030000 | 2024-03-14 1:00PM EDT | 30.00 | 33.05 | 32.05 | 36.90 | 0.00 | - | 2 | 3 | 0.00% |
| XLU240621C00035000 | 2024-05-13 10:25AM EDT | 35.00 | 36.85 | 35.30 | 40.00 | 0.00 | - | 1 | 10 | 108.59% |
| XLU240621C00040000 | 2024-05-08 10:29AM EDT | 40.00 | 30.23 | 30.50 | 35.00 | 0.00 | - | 10 | 33 | 100.00% |
| XLU240621C00045000 | 2024-04-23 10:43AM EDT | 45.00 | 22.00 | 25.55 | 30.20 | 0.00 | - | 5 | 6 | 90.04% |
| XLU240621C00046000 | 2023-10-09 1:40PM EDT | 46.00 | 12.73 | 15.40 | 15.65 | 0.00 | - | 25 | 25 | 0.00% |
| XLU240621C00047000 | 2023-10-27 12:38PM EDT | 47.00 | 13.14 | 13.85 | 18.60 | 0.00 | - | 10 | 0 | 0.00% |
| XLU240621C00050000 | 2024-05-08 2:18PM EDT | 50.00 | 20.48 | 20.50 | 25.15 | 0.00 | - | 10 | 18 | 70.61% |
| XLU240621C00051000 | 2024-01-23 12:51PM EDT | 51.00 | 10.52 | 11.15 | 11.45 | 0.00 | - | 3 | 123 | 0.00% |
| XLU240621C00052000 | 2024-02-26 3:46PM EDT | 52.00 | 9.35 | 13.70 | 14.95 | 0.00 | - | 3 | 384 | 0.00% |
| XLU240621C00053000 | 2024-05-03 4:00PM EDT | 53.00 | 15.80 | 17.50 | 22.20 | 0.00 | - | 1 | 15 | 62.40% |
| XLU240621C00054000 | 2024-05-15 3:52PM EDT | 54.00 | 18.22 | 16.55 | 21.00 | +6.76 | +58.99% | 1 | 172 | 56.06% |
| XLU240621C00055000 | 2024-05-10 3:40PM EDT | 55.00 | 16.69 | 15.50 | 20.00 | 0.00 | - | 1 | 37 | 52.05% |
| XLU240621C00056000 | 2024-04-12 9:38AM EDT | 56.00 | 9.68 | 14.40 | 16.80 | 0.00 | - | 1 | 48 | 51.37% |
| XLU240621C00057000 | 2024-04-26 11:26AM EDT | 57.00 | 9.65 | 13.50 | 18.10 | 0.00 | - | 2 | 127 | 97.61% |
| XLU240621C00058000 | 2024-05-13 9:47AM EDT | 58.00 | 14.00 | 12.50 | 17.00 | 0.00 | - | 3 | 3,404 | 91.58% |
| XLU240621C00059000 | 2024-05-10 12:34PM EDT | 59.00 | 12.80 | 11.55 | 16.00 | 0.00 | - | 1 | 256 | 87.21% |
| XLU240621C00060000 | 2024-05-15 11:32AM EDT | 60.00 | 12.85 | 10.55 | 15.10 | +0.75 | +6.20% | 1 | 1,392 | 84.42% |
| XLU240621C00061000 | 2024-05-10 12:05PM EDT | 61.00 | 10.85 | 9.50 | 14.10 | 0.00 | - | 61 | 886 | 80.05% |
| XLU240621C00062000 | 2024-05-15 9:52AM EDT | 62.00 | 10.65 | 8.85 | 12.90 | +0.66 | +6.61% | 1 | 1,193 | 72.85% |
| XLU240621C00063000 | 2024-05-14 11:38AM EDT | 63.00 | 8.60 | 7.75 | 10.75 | 0.00 | - | 5 | 1,990 | 51.20% |
| XLU240621C00064000 | 2024-05-15 3:35PM EDT | 64.00 | 8.95 | 8.70 | 9.00 | +1.18 | +15.19% | 7 | 2,694 | 33.94% |
| XLU240621C00065000 | 2024-05-15 2:54PM EDT | 65.00 | 7.83 | 7.40 | 9.95 | +1.03 | +15.15% | 14 | 6,515 | 60.77% |
| XLU240621C00066000 | 2024-05-15 3:10PM EDT | 66.00 | 6.89 | 4.85 | 7.40 | +0.96 | +16.19% | 66 | 7,670 | 34.82% |
| XLU240621C00067000 | 2024-05-15 1:12PM EDT | 67.00 | 5.95 | 3.80 | 6.80 | +0.98 | +19.72% | 27 | 7,836 | 37.11% |
| XLU240621C00068000 | 2024-05-15 3:06PM EDT | 68.00 | 5.05 | 2.93 | 5.75 | +0.94 | +22.87% | 34 | 14,351 | 32.62% |
| XLU240621C00069000 | 2024-05-15 3:38PM EDT | 69.00 | 4.13 | 3.90 | 4.30 | +0.73 | +21.47% | 336 | 5,505 | 22.78% |
| XLU240621C00070000 | 2024-05-15 2:54PM EDT | 70.00 | 3.21 | 2.96 | 3.50 | +0.66 | +25.88% | 139 | 10,580 | 21.63% |
| XLU240621C00071000 | 2024-05-15 2:17PM EDT | 71.00 | 2.43 | 2.19 | 2.65 | +0.59 | +32.07% | 123 | 1,967 | 19.29% |
| XLU240621C00072000 | 2024-05-15 4:00PM EDT | 72.00 | 1.82 | 1.77 | 1.93 | +0.49 | +36.84% | 1,244 | 10,734 | 17.75% |
| XLU240621C00073000 | 2024-05-15 3:53PM EDT | 73.00 | 1.24 | 1.18 | 1.37 | +0.34 | +37.78% | 1,184 | 5,469 | 17.02% |
| XLU240621C00074000 | 2024-05-15 3:01PM EDT | 74.00 | 0.78 | 0.75 | 0.86 | +0.23 | +41.82% | 221 | 16,842 | 15.70% |
| XLU240621C00075000 | 2024-05-15 3:45PM EDT | 75.00 | 0.49 | 0.44 | 0.51 | +0.15 | +44.12% | 351 | 602 | 14.89% |
| XLU240621C00076000 | 2024-05-15 3:45PM EDT | 76.00 | 0.27 | 0.20 | 0.33 | +0.07 | +35.00% | 110 | 868 | 15.19% |
| XLU240621C00077000 | 2024-05-15 12:46PM EDT | 77.00 | 0.16 | 0.01 | 0.31 | +0.02 | +14.29% | 31 | 73 | 17.43% |
| XLU240621C00078000 | 2024-05-15 10:15AM EDT | 78.00 | 0.09 | 0.07 | 0.51 | +0.04 | +80.00% | 3 | 106 | 23.44% |
| XLU240621C00079000 | 2024-01-03 10:47AM EDT | 79.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 6.25% |
| XLU240621C00080000 | 2024-05-14 10:26AM EDT | 80.00 | 0.13 | 0.01 | 1.38 | 0.00 | - | 2 | 117 | 41.53% |
| XLU240621C00085000 | 2023-12-11 3:03PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 86 | 29.59% |
| XLU240621C00090000 | 2023-03-29 10:17AM EDT | 90.00 | 0.29 | 0.16 | 0.46 | 0.00 | - | - | 1 | 47.90% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621P00030000 | 2024-03-07 2:10PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 10,004 | 121.48% |
| XLU240621P00035000 | 2024-03-26 2:28PM EDT | 35.00 | 0.01 | 0.00 | 2.38 | 0.00 | - | 3 | 217 | 171.39% |
| XLU240621P00040000 | 2024-04-08 3:46PM EDT | 40.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 47 | 77.73% |
| XLU240621P00045000 | 2024-04-10 3:14PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,948 | 60.16% |
| XLU240621P00046000 | 2024-02-12 11:42AM EDT | 46.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 2 | 226 | 68.36% |
| XLU240621P00047000 | 2024-02-12 2:49PM EDT | 47.00 | 0.12 | 0.00 | 1.63 | 0.00 | - | 3 | 554 | 101.42% |
| XLU240621P00048000 | 2024-04-30 3:34PM EDT | 48.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 19 | 1,541 | 81.05% |
| XLU240621P00049000 | 2024-03-15 1:04PM EDT | 49.00 | 0.09 | 0.00 | 4.40 | 0.00 | - | 2 | 39 | 127.44% |
| XLU240621P00050000 | 2024-05-14 2:20PM EDT | 50.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 6,819 | 74.32% |
| XLU240621P00051000 | 2024-03-28 2:52PM EDT | 51.00 | 0.04 | 0.00 | 2.28 | 0.00 | - | 1 | 3,825 | 94.73% |
| XLU240621P00052000 | 2024-04-19 3:14PM EDT | 52.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | 1 | 5,160 | 55.47% |
| XLU240621P00053000 | 2024-05-03 11:41AM EDT | 53.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 9,086 | 64.65% |
| XLU240621P00054000 | 2024-05-09 12:15PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,517 | 25.00% |
| XLU240621P00055000 | 2024-05-07 2:44PM EDT | 55.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 10 | 17,952 | 44.24% |
| XLU240621P00056000 | 2024-05-14 12:00PM EDT | 56.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 23 | 4,954 | 47.85% |
| XLU240621P00057000 | 2024-05-14 12:00PM EDT | 57.00 | 0.21 | 0.00 | 0.20 | -1.55 | -88.07% | 1 | 3,902 | 45.61% |
| XLU240621P00058000 | 2024-05-15 1:09PM EDT | 58.00 | 0.06 | 0.00 | 0.17 | +0.05 | +500.00% | 1 | 19,147 | 41.50% |
| XLU240621P00059000 | 2024-05-14 12:00PM EDT | 59.00 | 0.01 | 0.00 | 1.55 | 0.00 | - | 20 | 859 | 56.74% |
| XLU240621P00060000 | 2024-05-15 3:35PM EDT | 60.00 | 0.04 | 0.02 | 0.10 | +0.02 | +100.00% | 8 | 18,564 | 32.72% |
| XLU240621P00061000 | 2024-05-15 3:17PM EDT | 61.00 | 0.04 | 0.01 | 0.20 | +0.03 | +300.00% | 3 | 1,441 | 34.86% |
| XLU240621P00062000 | 2024-05-15 9:40AM EDT | 62.00 | 0.16 | 0.02 | 0.20 | +0.15 | +1,500.00% | 1 | 2,413 | 32.23% |
| XLU240621P00063000 | 2024-05-15 2:36PM EDT | 63.00 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 4 | 5,035 | 23.93% |
| XLU240621P00064000 | 2024-05-15 3:17PM EDT | 64.00 | 0.07 | 0.05 | 0.33 | 0.00 | - | 11 | 5,194 | 30.66% |
| XLU240621P00065000 | 2024-05-15 2:13PM EDT | 65.00 | 0.07 | 0.07 | 0.27 | -0.05 | -41.67% | 48 | 13,918 | 26.32% |
| XLU240621P00066000 | 2024-05-15 3:59PM EDT | 66.00 | 0.09 | 0.07 | 0.16 | -0.06 | -40.00% | 124 | 18,285 | 20.56% |
| XLU240621P00067000 | 2024-05-15 2:45PM EDT | 67.00 | 0.14 | 0.01 | 0.20 | -0.08 | -36.36% | 7,891 | 21,569 | 19.09% |
| XLU240621P00068000 | 2024-05-15 3:59PM EDT | 68.00 | 0.20 | 0.17 | 0.20 | -0.11 | -35.48% | 291 | 12,375 | 16.41% |
| XLU240621P00069000 | 2024-05-15 1:05PM EDT | 69.00 | 0.29 | 0.28 | 0.37 | -0.22 | -43.14% | 974 | 8,605 | 16.80% |
| XLU240621P00070000 | 2024-05-15 3:57PM EDT | 70.00 | 0.42 | 0.37 | 0.55 | -0.25 | -37.31% | 775 | 11,854 | 16.19% |
| XLU240621P00071000 | 2024-05-15 3:41PM EDT | 71.00 | 0.64 | 0.61 | 0.66 | -0.39 | -37.86% | 425 | 6,684 | 13.89% |
| XLU240621P00072000 | 2024-05-15 3:58PM EDT | 72.00 | 0.93 | 0.89 | 1.01 | -0.52 | -35.86% | 1,610 | 9,739 | 13.53% |
| XLU240621P00073000 | 2024-05-15 3:57PM EDT | 73.00 | 1.35 | 1.33 | 1.44 | -0.87 | -39.19% | 550 | 301 | 12.72% |
| XLU240621P00074000 | 2024-05-15 2:38PM EDT | 74.00 | 2.07 | 1.85 | 2.06 | -1.05 | -33.65% | 43 | 63 | 12.55% |
| XLU240621P00075000 | 2024-05-15 3:57PM EDT | 75.00 | 2.67 | 2.44 | 3.00 | -1.23 | -31.54% | 177 | 22 | 15.19% |
| XLU240621P00076000 | 2023-05-24 2:34PM EDT | 76.00 | 11.10 | 8.50 | 13.50 | 0.00 | - | - | 8 | 96.24% |
| XLU240621P00077000 | 2023-05-23 9:49AM EDT | 77.00 | 11.20 | 10.30 | 11.05 | 0.00 | - | - | 1 | 86.01% |
| XLU240621P00078000 | 2023-05-19 10:11AM EDT | 78.00 | 11.70 | 9.20 | 13.45 | 0.00 | - | 1 | 1 | 86.04% |
| XLU240621P00090000 | 2024-03-18 10:26AM EDT | 90.00 | 27.00 | 23.75 | 28.40 | 0.00 | - | 1 | 0 | 153.47% |
© 2024 Yahoo. All rights reserved.