UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.78 +0.76 (+0.97%) GOLD FUTURES
2,392.50 +32.60 (+1.38%) DOW
39,871.75 +313.64 (+0.79%) Bitcoin GBP
52,051.14 +3,473.68 (+7.15%)
Utilities Select Sector SPDR ETF (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240920C00035000 | 2024-04-25 1:06PM EDT | 35.00 | 32.50 | 36.85 | 38.75 | 0.00 | - | 2 | 3 | 71.09% |
| XLU240920C00040000 | 2024-03-06 2:14PM EDT | 40.00 | 23.42 | 23.10 | 27.85 | 0.00 | - | 10 | 16 | 0.00% |
| XLU240920C00045000 | 2024-04-16 11:29AM EDT | 45.00 | 18.33 | 26.25 | 28.55 | 0.00 | - | 5 | 6 | 64.50% |
| XLU240920C00050000 | 2024-05-10 10:37AM EDT | 50.00 | 22.00 | 22.65 | 23.05 | 0.00 | - | 10 | 5 | 45.14% |
| XLU240920C00051000 | 2024-01-24 3:16PM EDT | 51.00 | 10.35 | 10.10 | 13.70 | 0.00 | - | 100 | 95 | 0.00% |
| XLU240920C00052000 | 2024-02-26 1:45PM EDT | 52.00 | 9.95 | 11.65 | 16.30 | 0.00 | - | 1 | 55 | 0.00% |
| XLU240920C00053000 | 2024-01-26 3:44PM EDT | 53.00 | 9.55 | 9.00 | 12.10 | 0.00 | - | 3 | 25 | 0.00% |
| XLU240920C00054000 | 2024-01-29 4:49PM EDT | 54.00 | 9.10 | 7.00 | 11.70 | 0.00 | - | 1 | 1 | 0.00% |
| XLU240920C00055000 | 2024-05-13 1:01PM EDT | 55.00 | 17.00 | 17.80 | 18.15 | 0.00 | - | 3 | 24 | 37.26% |
| XLU240920C00056000 | 2024-03-28 10:39AM EDT | 56.00 | 10.70 | 8.85 | 12.35 | 0.00 | - | 1 | 70 | 0.00% |
| XLU240920C00057000 | 2024-02-22 1:18PM EDT | 57.00 | 6.40 | 6.70 | 8.55 | 0.00 | - | 1 | 42 | 0.00% |
| XLU240920C00058000 | 2024-04-19 12:12PM EDT | 58.00 | 8.65 | 13.95 | 15.20 | 0.00 | - | 20 | 53 | 32.35% |
| XLU240920C00059000 | 2024-04-30 12:26PM EDT | 59.00 | 9.30 | 14.10 | 14.25 | 0.00 | - | 1 | 150 | 31.13% |
| XLU240920C00060000 | 2024-05-14 10:49AM EDT | 60.00 | 13.00 | 13.05 | 13.30 | +0.75 | +6.12% | 2 | 251 | 29.83% |
| XLU240920C00061000 | 2024-05-09 4:01PM EDT | 61.00 | 11.39 | 12.15 | 12.35 | 0.00 | - | 1 | 610 | 28.52% |
| XLU240920C00062000 | 2024-05-15 12:30PM EDT | 62.00 | 11.24 | 11.15 | 11.50 | +0.94 | +9.13% | 1 | 206 | 28.14% |
| XLU240920C00063000 | 2024-05-15 10:38AM EDT | 63.00 | 10.65 | 9.65 | 10.60 | +1.15 | +12.11% | 20 | 14,365 | 27.12% |
| XLU240920C00064000 | 2024-05-14 10:34AM EDT | 64.00 | 9.42 | 9.40 | 9.65 | +0.67 | +7.66% | 1 | 9,311 | 25.59% |
| XLU240920C00065000 | 2024-05-15 1:41PM EDT | 65.00 | 8.60 | 7.90 | 8.75 | +0.76 | +9.69% | 6 | 5,681 | 24.41% |
| XLU240920C00066000 | 2024-05-15 9:30AM EDT | 66.00 | 7.55 | 7.65 | 7.90 | +0.78 | +11.52% | 1 | 2,185 | 23.54% |
| XLU240920C00067000 | 2024-05-15 3:06PM EDT | 67.00 | 6.89 | 6.90 | 7.00 | +0.64 | +10.24% | 252 | 10,640 | 22.14% |
| XLU240920C00068000 | 2024-05-15 11:23AM EDT | 68.00 | 6.20 | 6.05 | 6.20 | +0.79 | +14.60% | 1 | 1,915 | 21.33% |
| XLU240920C00069000 | 2024-05-14 3:37PM EDT | 69.00 | 4.55 | 5.25 | 5.45 | -0.07 | -1.52% | 1 | 884 | 20.67% |
| XLU240920C00070000 | 2024-05-15 1:34PM EDT | 70.00 | 4.65 | 4.60 | 4.70 | +0.71 | +18.02% | 30 | 959 | 19.79% |
| XLU240920C00071000 | 2024-05-15 2:50PM EDT | 71.00 | 3.89 | 3.60 | 4.05 | +0.64 | +19.69% | 28 | 2,966 | 19.30% |
| XLU240920C00072000 | 2024-05-15 9:32AM EDT | 72.00 | 3.20 | 3.25 | 3.50 | +0.47 | +17.22% | 6 | 172 | 19.14% |
| XLU240920C00073000 | 2024-05-15 2:00PM EDT | 73.00 | 2.74 | 2.57 | 2.80 | +0.42 | +18.10% | 161 | 3,221 | 17.82% |
| XLU240920C00074000 | 2024-05-15 11:07AM EDT | 74.00 | 2.30 | 2.18 | 2.29 | +0.47 | +25.68% | 87 | 73 | 17.32% |
| XLU240920C00075000 | 2024-05-15 12:06PM EDT | 75.00 | 1.80 | 1.78 | 1.86 | +0.30 | +20.00% | 21 | 213 | 16.98% |
| XLU240920C00076000 | 2024-05-13 1:20PM EDT | 76.00 | 1.20 | 1.41 | 1.50 | 0.00 | - | 67 | 157 | 16.74% |
| XLU240920C00077000 | 2024-05-15 12:28PM EDT | 77.00 | 1.14 | 1.11 | 1.18 | +0.18 | +18.75% | 39 | 177 | 16.43% |
| XLU240920C00078000 | 2024-05-13 12:34PM EDT | 78.00 | 0.76 | 0.87 | 0.94 | 0.00 | - | 3 | 31 | 16.36% |
| XLU240920C00079000 | 2024-03-26 2:01PM EDT | 79.00 | 0.14 | 0.00 | 3.10 | 0.00 | - | 2 | 12 | 32.37% |
| XLU240920C00080000 | 2024-05-14 3:39PM EDT | 80.00 | 0.46 | 0.51 | 0.58 | 0.00 | - | 1 | 22 | 16.25% |
| XLU240920C00085000 | 2024-05-10 1:41PM EDT | 85.00 | 0.23 | 0.12 | 0.15 | 0.00 | - | 2 | 0 | 16.16% |
| XLU240920C00090000 | 2024-05-10 1:43PM EDT | 90.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 2 | 0 | 21.53% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240920P00030000 | 2024-02-08 2:37PM EDT | 30.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4,000 | 20,400 | 106.54% |
| XLU240920P00035000 | 2024-01-24 4:33PM EDT | 35.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 6 | 6 | 54.49% |
| XLU240920P00040000 | 2024-05-13 10:27AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 47.75% |
| XLU240920P00045000 | 2024-05-03 9:59AM EDT | 45.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 15 | 352 | 35.55% |
| XLU240920P00046000 | 2024-04-16 11:40AM EDT | 46.00 | 0.19 | 0.00 | 0.19 | 0.00 | - | 2 | 5,796 | 41.80% |
| XLU240920P00047000 | 2024-05-08 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 2 | 8 | 39.70% |
| XLU240920P00048000 | 2024-05-09 9:30AM EDT | 48.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 2,001 | 38.77% |
| XLU240920P00049000 | 2024-04-19 1:12PM EDT | 49.00 | 0.22 | 0.00 | 0.21 | 0.00 | - | 2 | 46 | 37.40% |
| XLU240920P00050000 | 2024-04-19 1:10PM EDT | 50.00 | 0.24 | 0.00 | 0.22 | 0.00 | - | 2 | 2,419 | 36.08% |
| XLU240920P00051000 | 2024-04-22 1:04PM EDT | 51.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 74 | 29.98% |
| XLU240920P00052000 | 2024-05-15 12:56PM EDT | 52.00 | 0.06 | 0.02 | 0.27 | -0.21 | -77.78% | 5 | 76 | 34.23% |
| XLU240920P00053000 | 2024-05-09 3:32PM EDT | 53.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 2 | 90 | 32.86% |
| XLU240920P00054000 | 2024-05-14 9:30AM EDT | 54.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 1 | 247 | 30.96% |
| XLU240920P00055000 | 2024-05-10 3:47PM EDT | 55.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 6,634 | 30.08% |
| XLU240920P00056000 | 2024-04-19 4:00PM EDT | 56.00 | 2.74 | 0.00 | 0.27 | 0.00 | - | 12 | 6,407 | 27.81% |
| XLU240920P00057000 | 2024-05-14 11:40AM EDT | 57.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 1,259 | 27.83% |
| XLU240920P00058000 | 2024-05-15 9:39AM EDT | 58.00 | 0.16 | 0.00 | 0.20 | +0.04 | +33.33% | 1 | 451 | 23.15% |
| XLU240920P00059000 | 2024-05-10 2:39PM EDT | 59.00 | 0.25 | 0.00 | 0.43 | 0.00 | - | 17 | 651 | 25.95% |
| XLU240920P00060000 | 2024-05-15 2:00PM EDT | 60.00 | 0.22 | 0.20 | 0.23 | -0.04 | -15.38% | 8 | 8,696 | 20.90% |
| XLU240920P00061000 | 2024-05-15 12:15PM EDT | 61.00 | 0.26 | 0.25 | 0.28 | -0.07 | -21.21% | 31 | 248 | 20.31% |
| XLU240920P00062000 | 2024-05-15 12:11PM EDT | 62.00 | 0.32 | 0.30 | 0.33 | -0.07 | -17.95% | 1 | 6,265 | 19.61% |
| XLU240920P00063000 | 2024-05-15 1:11PM EDT | 63.00 | 0.38 | 0.37 | 0.41 | -0.10 | -20.83% | 10 | 1,198 | 19.17% |
| XLU240920P00064000 | 2024-05-10 12:46PM EDT | 64.00 | 0.59 | 0.44 | 0.47 | 0.00 | - | 4 | 1,147 | 18.29% |
| XLU240920P00065000 | 2024-05-15 1:24PM EDT | 65.00 | 0.56 | 0.54 | 0.59 | -0.14 | -20.00% | 5 | 8,925 | 17.92% |
| XLU240920P00066000 | 2024-05-15 11:56AM EDT | 66.00 | 0.68 | 0.66 | 0.69 | -0.18 | -20.93% | 50 | 701 | 17.14% |
| XLU240920P00067000 | 2024-05-13 3:21PM EDT | 67.00 | 0.81 | 0.81 | 0.86 | -0.26 | -24.30% | 50 | 428 | 16.77% |
| XLU240920P00068000 | 2024-05-15 10:31AM EDT | 68.00 | 0.98 | 0.99 | 1.01 | -0.32 | -24.62% | 5 | 486 | 15.99% |
| XLU240920P00069000 | 2024-05-15 1:25PM EDT | 69.00 | 1.23 | 1.20 | 1.27 | -0.23 | -15.75% | 34 | 358 | 15.75% |
| XLU240920P00070000 | 2024-05-14 2:53PM EDT | 70.00 | 1.60 | 1.47 | 1.50 | -0.24 | -13.04% | 5 | 618 | 15.02% |
| XLU240920P00071000 | 2024-05-15 11:24AM EDT | 71.00 | 1.80 | 1.80 | 1.86 | -0.53 | -22.75% | 5 | 173 | 14.78% |
| XLU240920P00072000 | 2024-05-15 12:48PM EDT | 72.00 | 2.17 | 2.17 | 2.24 | -0.48 | -18.11% | 8 | 148 | 14.32% |
| XLU240920P00073000 | 2024-05-15 1:50PM EDT | 73.00 | 2.70 | 2.64 | 2.75 | -0.65 | -19.40% | 26 | 2 | 14.26% |
| XLU240920P00074000 | 2024-05-15 3:02PM EDT | 74.00 | 3.21 | 3.10 | 3.35 | -0.89 | -21.71% | 13 | 9 | 14.36% |
| XLU240920P00075000 | 2024-05-15 12:40PM EDT | 75.00 | 3.85 | 3.70 | 3.90 | -0.65 | -14.44% | 2 | 7 | 13.76% |
| XLU240920P00076000 | 2023-12-15 1:46PM EDT | 76.00 | 12.40 | 10.10 | 15.00 | 0.00 | - | 1 | 0 | 60.99% |
| XLU240920P00077000 | 2024-01-22 11:50AM EDT | 77.00 | 16.20 | 14.95 | 16.50 | 0.00 | - | 125 | 121 | 75.83% |
| XLU240920P00078000 | 2023-09-13 11:10AM EDT | 78.00 | 14.70 | 18.20 | 19.15 | 0.00 | - | - | 10 | 89.29% |
| XLU240920P00080000 | 2024-01-03 3:40PM EDT | 80.00 | 15.95 | 16.00 | 20.85 | 0.00 | - | 81 | 26 | 80.08% |
© 2024 Yahoo. All rights reserved.