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
2,392.40 +32.50 (+1.38%) DOW
39,903.03 +344.92 (+0.87%) Bitcoin GBP
52,149.31 +3,555.55 (+7.32%)
Utilities Select Sector SPDR ETF (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241220C00055000 | 2024-05-10 3:40PM EDT | 55.00 | 17.19 | 16.50 | 20.25 | 0.00 | - | - | 1 | 45.51% |
| XLU241220C00059000 | 2024-05-08 9:56AM EDT | 59.00 | 12.03 | 12.65 | 16.50 | 0.00 | - | - | 1 | 39.55% |
| XLU241220C00065000 | 2024-05-13 12:45PM EDT | 65.00 | 8.45 | 9.35 | 9.60 | 0.00 | - | 1 | 2 | 23.39% |
| XLU241220C00066000 | 2024-05-08 9:56AM EDT | 66.00 | 6.46 | 8.55 | 8.75 | 0.00 | - | 1 | 3 | 22.47% |
| XLU241220C00067000 | 2024-05-15 12:06PM EDT | 67.00 | 6.25 | 7.80 | 8.00 | -0.30 | -4.58% | 2 | 10 | 22.00% |
| XLU241220C00068000 | 2024-05-15 11:13AM EDT | 68.00 | 7.19 | 7.05 | 7.25 | +1.12 | +18.45% | 5 | 7 | 21.41% |
| XLU241220C00069000 | 2024-05-13 11:49AM EDT | 69.00 | 5.55 | 6.30 | 6.55 | 0.00 | - | 4 | 38 | 20.94% |
| XLU241220C00070000 | 2024-05-15 12:16PM EDT | 70.00 | 5.63 | 5.65 | 6.80 | +0.63 | +12.60% | 37 | 48 | 24.76% |
| XLU241220C00071000 | 2024-05-15 12:16PM EDT | 71.00 | 5.00 | 5.00 | 5.20 | +0.60 | +13.64% | 20 | 23 | 19.84% |
| XLU241220C00072000 | 2024-05-15 11:50AM EDT | 72.00 | 4.50 | 4.45 | 4.60 | +0.62 | +15.98% | 12 | 60 | 19.42% |
| XLU241220C00073000 | 2024-05-15 2:12PM EDT | 73.00 | 3.98 | 3.90 | 4.05 | +0.68 | +20.61% | 11 | 52 | 19.06% |
| XLU241220C00074000 | 2024-05-14 2:27PM EDT | 74.00 | 2.94 | 3.35 | 3.55 | 0.00 | - | 1 | 78 | 18.76% |
| XLU241220C00075000 | 2024-05-15 2:02PM EDT | 75.00 | 2.97 | 2.94 | 3.05 | +0.47 | +18.80% | 2 | 50 | 18.31% |
| XLU241220C00076000 | 2024-05-13 1:19PM EDT | 76.00 | 2.11 | 2.52 | 2.63 | 0.00 | - | 20 | 30 | 18.03% |
| XLU241220C00077000 | 2024-05-09 10:56AM EDT | 77.00 | 1.56 | 2.16 | 2.26 | 0.00 | - | 1 | 4 | 17.82% |
| XLU241220C00079000 | 2024-05-14 12:37PM EDT | 79.00 | 1.29 | 1.54 | 1.64 | 0.00 | - | 2 | 16 | 17.47% |
| XLU241220C00080000 | 2024-05-14 2:00PM EDT | 80.00 | 1.07 | 1.29 | 1.39 | 0.00 | - | 1 | 171 | 17.35% |
| XLU241220C00081000 | 2024-05-09 3:55PM EDT | 81.00 | 0.85 | 1.09 | 1.17 | 0.00 | - | 37 | 38 | 17.22% |
| XLU241220C00083000 | 2024-05-03 2:48PM EDT | 83.00 | 0.31 | 0.74 | 0.83 | 0.00 | - | 1 | 1 | 17.12% |
| XLU241220C00085000 | 2024-04-26 11:19AM EDT | 85.00 | 0.21 | 0.48 | 0.58 | 0.00 | - | 2 | 0 | 17.04% |
| XLU241220C00087000 | 2024-05-07 10:21AM EDT | 87.00 | 0.20 | 0.32 | 0.41 | 0.00 | - | - | 0 | 17.09% |
| XLU241220C00088000 | 2024-05-08 1:50PM EDT | 88.00 | 0.19 | 0.25 | 0.34 | 0.00 | - | - | 0 | 17.09% |
| XLU241220C00089000 | 2024-05-10 10:44AM EDT | 89.00 | 0.26 | 0.20 | 0.29 | 0.00 | - | 2 | 0 | 17.19% |
| XLU241220C00090000 | 2024-05-14 12:27PM EDT | 90.00 | 0.22 | 0.16 | 0.24 | 0.00 | - | 2 | 0 | 17.21% |
| XLU241220C00091000 | 2024-05-14 12:27PM EDT | 91.00 | 0.23 | 0.00 | 0.36 | 0.00 | - | 2 | 0 | 19.51% |
| XLU241220C00092000 | 2024-05-10 10:46AM EDT | 92.00 | 0.20 | 0.00 | 0.33 | 0.00 | - | 2 | 0 | 19.83% |
| XLU241220C00093000 | 2024-05-10 10:47AM EDT | 93.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | - | 0 | 20.09% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241220P00032000 | 2024-05-13 11:47AM EDT | 32.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 5,000 | 9,826 | 50.78% |
| XLU241220P00033000 | 2024-05-13 12:02PM EDT | 33.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 378 | 1,730 | 41.80% |
| XLU241220P00046000 | 2024-04-25 11:17AM EDT | 46.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | - | 1 | 32.37% |
| XLU241220P00047000 | 2024-05-07 10:33AM EDT | 47.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 2 | 1 | 31.59% |
| XLU241220P00048000 | 2024-05-09 10:59AM EDT | 48.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 2 | 0 | 30.76% |
| XLU241220P00049000 | 2024-05-09 10:57AM EDT | 49.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 2 | 0 | 29.93% |
| XLU241220P00050000 | 2024-05-09 10:56AM EDT | 50.00 | 0.16 | 0.00 | 0.28 | 0.00 | - | 2 | 21 | 29.05% |
| XLU241220P00051000 | 2024-05-10 1:40PM EDT | 51.00 | 0.18 | 0.00 | 0.31 | 0.00 | - | 2 | 0 | 28.32% |
| XLU241220P00052000 | 2024-05-10 1:38PM EDT | 52.00 | 0.25 | 0.00 | 0.34 | 0.00 | - | 4 | 4 | 27.59% |
| XLU241220P00053000 | 2024-05-14 12:29PM EDT | 53.00 | 0.28 | 0.00 | 0.37 | 0.00 | - | 2 | 1 | 26.78% |
| XLU241220P00054000 | 2024-05-10 10:48AM EDT | 54.00 | 0.24 | 0.00 | 0.41 | 0.00 | - | 2 | 5 | 26.10% |
| XLU241220P00055000 | 2024-05-13 10:54AM EDT | 55.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 2 | 21 | 25.34% |
| XLU241220P00056000 | 2024-04-24 11:28AM EDT | 56.00 | 0.68 | 0.00 | 0.88 | 0.00 | - | - | 1 | 28.88% |
| XLU241220P00057000 | 2024-05-06 2:37PM EDT | 57.00 | 0.54 | 0.28 | 0.38 | 0.00 | - | - | 20 | 21.80% |
| XLU241220P00058000 | 2024-05-10 12:09PM EDT | 58.00 | 0.45 | 0.19 | 0.46 | 0.00 | - | 2 | 11 | 21.58% |
| XLU241220P00060000 | 2024-05-10 3:48PM EDT | 60.00 | 0.57 | 0.48 | 0.57 | 0.00 | - | 1 | 8 | 20.19% |
| XLU241220P00062000 | 2024-05-10 1:14PM EDT | 62.00 | 0.81 | 0.67 | 0.75 | 0.00 | - | 2 | 8 | 19.17% |
| XLU241220P00063000 | 2024-05-08 12:20PM EDT | 63.00 | 1.10 | 0.79 | 0.87 | 0.00 | - | 208 | 218 | 18.73% |
| XLU241220P00064000 | 2024-05-14 12:37PM EDT | 64.00 | 1.17 | 0.93 | 1.01 | 0.00 | - | 2 | 6 | 18.31% |
| XLU241220P00065000 | 2024-05-14 2:30PM EDT | 65.00 | 1.38 | 1.08 | 1.17 | 0.00 | - | 10 | 26 | 17.88% |
| XLU241220P00066000 | 2024-05-15 10:19AM EDT | 66.00 | 1.25 | 1.27 | 1.39 | -0.20 | -13.79% | 2 | 1 | 17.69% |
| XLU241220P00067000 | 2024-05-14 3:01PM EDT | 67.00 | 1.75 | 1.48 | 1.56 | 0.00 | - | 9 | 206 | 17.04% |
| XLU241220P00068000 | 2024-05-10 1:13PM EDT | 68.00 | 1.74 | 1.70 | 1.80 | -0.30 | -14.71% | 6 | 92 | 16.64% |
| XLU241220P00069000 | 2024-05-14 12:40PM EDT | 69.00 | 2.49 | 2.00 | 2.10 | 0.00 | - | 10 | 301 | 16.37% |
| XLU241220P00070000 | 2024-05-15 10:45AM EDT | 70.00 | 2.23 | 2.28 | 2.41 | -0.55 | -19.78% | 1 | 56 | 15.98% |
| XLU241220P00071000 | 2024-05-15 12:48PM EDT | 71.00 | 2.65 | 2.66 | 2.77 | -0.55 | -17.19% | 2 | 111 | 15.64% |
| XLU241220P00072000 | 2024-05-14 10:38AM EDT | 72.00 | 3.65 | 3.05 | 3.20 | 0.00 | - | 117 | 295 | 15.42% |
| XLU241220P00076000 | 2024-05-13 12:51PM EDT | 76.00 | 6.00 | 4.95 | 5.30 | 0.00 | - | 1 | 1 | 14.20% |
| XLU241220P00077000 | 2024-05-14 2:53PM EDT | 77.00 | 6.59 | 5.75 | 5.95 | 0.00 | - | 1 | 3 | 13.92% |
© 2024 Yahoo. All rights reserved.