UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.85 +0.83 (+1.06%) GOLD FUTURES
2,393.00 +33.10 (+1.40%) DOW
39,861.36 +303.25 (+0.77%) Bitcoin GBP
51,987.50 +3,520.91 (+7.26%)
Utilities Select Sector SPDR ETF (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250117C00030000 | 2024-03-07 11:39AM EDT | 30.00 | 33.60 | 33.15 | 37.95 | 0.00 | - | 2 | 0 | 0.00% |
| XLU250117C00035000 | 2024-03-11 1:38PM EDT | 35.00 | 28.88 | 28.00 | 32.20 | 0.00 | - | 1 | 9 | 0.00% |
| XLU250117C00040000 | 2024-05-08 9:43AM EDT | 40.00 | 29.80 | 31.50 | 33.55 | 0.00 | - | 1 | 72 | 55.59% |
| XLU250117C00045000 | 2024-05-13 10:03AM EDT | 45.00 | 26.94 | 26.80 | 28.75 | 0.00 | - | 1 | 30 | 48.78% |
| XLU250117C00050000 | 2024-05-15 12:41PM EDT | 50.00 | 23.00 | 22.75 | 23.15 | +1.10 | +5.02% | 1 | 155 | 33.81% |
| XLU250117C00055000 | 2024-05-13 11:04AM EDT | 55.00 | 17.50 | 18.05 | 18.45 | 0.00 | - | 1 | 2,710 | 29.76% |
| XLU250117C00060000 | 2024-05-15 2:17PM EDT | 60.00 | 13.35 | 12.75 | 13.90 | +1.15 | +9.43% | 35 | 1,614 | 25.94% |
| XLU250117C00063000 | 2024-05-13 10:07AM EDT | 63.00 | 11.16 | 11.00 | 11.25 | +0.63 | +5.98% | 2 | 6,543 | 23.56% |
| XLU250117C00064000 | 2024-05-15 9:30AM EDT | 64.00 | 10.31 | 10.15 | 10.55 | +0.81 | +8.53% | 5 | 1,283 | 23.67% |
| XLU250117C00065000 | 2024-05-15 10:26AM EDT | 65.00 | 9.65 | 9.40 | 9.65 | +1.03 | +11.95% | 202 | 7,055 | 22.57% |
| XLU250117C00066000 | 2024-05-10 12:05PM EDT | 66.00 | 7.96 | 8.60 | 8.80 | 0.00 | - | 1 | 1,970 | 21.68% |
| XLU250117C00067000 | 2024-05-15 2:02PM EDT | 67.00 | 7.91 | 7.80 | 8.05 | +0.76 | +10.63% | 4 | 3,483 | 21.20% |
| XLU250117C00068000 | 2024-05-14 10:35AM EDT | 68.00 | 7.19 | 7.10 | 7.30 | +0.59 | +8.94% | 2 | 1,952 | 20.62% |
| XLU250117C00069000 | 2024-05-15 9:42AM EDT | 69.00 | 6.40 | 6.40 | 6.60 | +0.62 | +10.73% | 2 | 740 | 20.15% |
| XLU250117C00070000 | 2024-05-15 3:01PM EDT | 70.00 | 5.79 | 5.75 | 5.90 | +0.59 | +11.32% | 108 | 7,290 | 19.57% |
| XLU250117C00071000 | 2024-05-15 1:00PM EDT | 71.00 | 5.25 | 5.10 | 5.30 | +0.55 | +11.70% | 62 | 390 | 19.29% |
| XLU250117C00072000 | 2024-05-15 11:18AM EDT | 72.00 | 4.75 | 4.50 | 4.70 | +0.82 | +20.87% | 40 | 444 | 18.87% |
| XLU250117C00073000 | 2024-05-15 10:49AM EDT | 73.00 | 4.20 | 4.00 | 4.15 | +0.65 | +18.31% | 43 | 798 | 18.52% |
| XLU250117C00074000 | 2024-05-15 10:31AM EDT | 74.00 | 3.70 | 3.50 | 3.65 | +0.50 | +15.62% | 4 | 2,378 | 18.24% |
| XLU250117C00075000 | 2024-05-15 2:52PM EDT | 75.00 | 3.10 | 3.05 | 3.20 | +0.26 | +9.15% | 24 | 5,271 | 18.01% |
| XLU250117C00076000 | 2024-05-10 3:45PM EDT | 76.00 | 2.24 | 2.64 | 2.77 | 0.00 | - | 3 | 444 | 17.71% |
| XLU250117C00077000 | 2024-05-15 10:00AM EDT | 77.00 | 2.39 | 2.28 | 2.40 | +0.42 | +21.32% | 6 | 5,178 | 17.52% |
| XLU250117C00078000 | 2024-05-14 10:14AM EDT | 78.00 | 2.03 | 1.90 | 2.07 | +0.29 | +16.67% | 3 | 248 | 17.36% |
| XLU250117C00079000 | 2024-04-15 3:14PM EDT | 79.00 | 0.34 | 1.66 | 1.77 | 0.00 | - | 186 | 429 | 17.19% |
| XLU250117C00080000 | 2024-05-15 9:36AM EDT | 80.00 | 1.33 | 1.41 | 1.52 | +0.13 | +10.83% | 16 | 1,188 | 17.10% |
| XLU250117C00081000 | 2024-05-13 10:48AM EDT | 81.00 | 1.06 | 1.19 | 1.29 | 0.00 | - | 1 | 35 | 16.97% |
| XLU250117C00082000 | 2024-05-15 1:37PM EDT | 82.00 | 1.05 | 0.99 | 1.08 | +0.25 | +31.25% | 4 | 5,321 | 16.80% |
| XLU250117C00083000 | 2024-05-15 12:52PM EDT | 83.00 | 0.85 | 0.82 | 0.93 | +0.15 | +21.43% | 4 | 137 | 16.85% |
| XLU250117C00084000 | 2024-05-14 10:27AM EDT | 84.00 | 0.75 | 0.67 | 0.79 | +0.14 | +22.95% | 11 | 5,020 | 16.82% |
| XLU250117C00085000 | 2024-05-14 1:12PM EDT | 85.00 | 0.48 | 0.55 | 0.66 | 0.00 | - | 2 | 572 | 16.75% |
| XLU250117C00086000 | 2024-05-03 10:36AM EDT | 86.00 | 0.26 | 0.46 | 0.56 | 0.00 | - | 2 | 10 | 16.76% |
| XLU250117C00087000 | 2024-05-06 10:31AM EDT | 87.00 | 0.20 | 0.37 | 0.45 | 0.00 | - | 2 | 18 | 16.55% |
| XLU250117C00088000 | 2024-05-09 3:53PM EDT | 88.00 | 0.26 | 0.30 | 0.40 | 0.00 | - | 5 | 42 | 16.80% |
| XLU250117C00089000 | 2024-05-09 1:25PM EDT | 89.00 | 0.23 | 0.24 | 0.34 | 0.00 | - | 2 | 12 | 16.85% |
| XLU250117C00090000 | 2024-05-08 2:31PM EDT | 90.00 | 0.14 | 0.19 | 0.29 | 0.00 | - | 2 | 137 | 16.92% |
| XLU250117C00095000 | 2024-05-15 12:28PM EDT | 95.00 | 0.19 | 0.07 | 0.19 | +0.03 | +18.75% | 2 | 347 | 18.51% |
| XLU250117C00100000 | 2023-12-07 11:07AM EDT | 100.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 25 | 20.17% |
| XLU250117C00105000 | 2023-04-06 10:50AM EDT | 105.00 | 0.22 | 0.00 | 0.49 | 0.00 | - | 4 | 5 | 28.42% |
| XLU250117C00110000 | 2024-01-03 10:38AM EDT | 110.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 14 | 24.32% |
| XLU250117C00115000 | 2023-09-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 34 | 27.30% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250117P00030000 | 2024-05-02 12:50PM EDT | 30.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 50 | 512 | 52.34% |
| XLU250117P00035000 | 2024-05-08 9:30AM EDT | 35.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 188 | 389 | 41.99% |
| XLU250117P00040000 | 2024-05-09 11:17AM EDT | 40.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 2 | 10,042 | 37.01% |
| XLU250117P00045000 | 2024-05-15 12:20PM EDT | 45.00 | 0.13 | 0.05 | 0.14 | -0.04 | -23.53% | 21 | 252 | 29.79% |
| XLU250117P00050000 | 2024-05-15 12:20PM EDT | 50.00 | 0.22 | 0.16 | 0.18 | +0.02 | +10.00% | 22 | 21,456 | 25.10% |
| XLU250117P00055000 | 2024-05-15 12:38PM EDT | 55.00 | 0.36 | 0.26 | 0.35 | +0.03 | +9.09% | 225 | 26,966 | 22.44% |
| XLU250117P00060000 | 2024-05-14 3:05PM EDT | 60.00 | 0.74 | 0.63 | 0.68 | 0.00 | - | 867 | 10,659 | 19.97% |
| XLU250117P00063000 | 2024-05-13 2:56PM EDT | 63.00 | 1.14 | 0.93 | 1.03 | 0.00 | - | 1 | 3,534 | 18.68% |
| XLU250117P00064000 | 2024-05-14 10:27AM EDT | 64.00 | 1.29 | 1.08 | 1.16 | 0.00 | - | 2,500 | 2,561 | 18.13% |
| XLU250117P00065000 | 2024-05-13 2:40PM EDT | 65.00 | 1.51 | 1.25 | 1.33 | 0.00 | - | 12 | 5,715 | 17.71% |
| XLU250117P00066000 | 2024-05-10 11:38AM EDT | 66.00 | 1.73 | 1.45 | 1.54 | 0.00 | - | 53 | 959 | 17.40% |
| XLU250117P00067000 | 2024-05-09 3:08PM EDT | 67.00 | 1.94 | 1.65 | 1.76 | 0.00 | - | 21 | 10,423 | 16.99% |
| XLU250117P00068000 | 2024-05-09 3:08PM EDT | 68.00 | 2.24 | 1.91 | 2.03 | 0.00 | - | 7 | 665 | 16.69% |
| XLU250117P00069000 | 2024-05-10 3:45PM EDT | 69.00 | 2.50 | 2.19 | 2.33 | 0.00 | - | 1 | 286 | 16.38% |
| XLU250117P00070000 | 2024-05-10 12:24PM EDT | 70.00 | 2.90 | 2.50 | 2.64 | 0.00 | - | 10 | 789 | 15.96% |
| XLU250117P00071000 | 2024-05-14 1:04PM EDT | 71.00 | 3.43 | 2.87 | 3.05 | 0.00 | - | 5 | 114 | 15.81% |
| XLU250117P00072000 | 2024-05-10 3:56PM EDT | 72.00 | 3.75 | 3.30 | 3.45 | 0.00 | - | 2 | 2 | 15.44% |
| XLU250117P00073000 | 2024-05-07 2:23PM EDT | 73.00 | 5.50 | 3.70 | 3.90 | 0.00 | - | 5 | 2 | 15.12% |
| XLU250117P00074000 | 2023-09-27 10:05AM EDT | 74.00 | 13.00 | 14.55 | 16.55 | 0.00 | - | 7 | 0 | 61.96% |
| XLU250117P00075000 | 2024-05-07 12:06PM EDT | 75.00 | 6.70 | 4.75 | 4.95 | 0.00 | - | 15 | 3 | 14.55% |
| XLU250117P00076000 | 2023-06-06 9:52AM EDT | 76.00 | 11.50 | 10.50 | 10.80 | 0.00 | - | 1 | 1 | 36.65% |
| XLU250117P00077000 | 2023-05-05 11:18AM EDT | 77.00 | 10.88 | 10.00 | 15.00 | 0.00 | - | 1 | 2 | 51.64% |
| XLU250117P00078000 | 2023-06-06 10:28AM EDT | 78.00 | 13.15 | 12.15 | 12.35 | 0.00 | - | 2 | 2 | 37.80% |
| XLU250117P00079000 | 2023-05-25 1:27PM EDT | 79.00 | 14.85 | 11.50 | 16.50 | 0.00 | - | 14 | 16 | 52.48% |
| XLU250117P00080000 | 2023-12-11 2:28PM EDT | 80.00 | 16.62 | 14.00 | 19.00 | 0.00 | - | 24 | 1 | 60.17% |
| XLU250117P00081000 | 2023-05-23 9:54AM EDT | 81.00 | 15.00 | 14.40 | 15.00 | 0.00 | - | 1 | 8 | 40.47% |
| XLU250117P00083000 | 2023-04-13 11:25AM EDT | 83.00 | 15.30 | 12.50 | 17.50 | 0.00 | - | - | 1 | 45.15% |
| XLU250117P00085000 | 2023-10-23 11:23AM EDT | 85.00 | 26.85 | 21.00 | 25.30 | 0.00 | - | 20 | 3 | 63.02% |
| XLU250117P00090000 | 2023-08-22 10:04AM EDT | 90.00 | 27.10 | 23.70 | 27.40 | 0.00 | - | 25 | 46 | 57.61% |
| XLU250117P00100000 | 2023-03-13 12:04PM EDT | 100.00 | 34.20 | 25.25 | 35.20 | 0.00 | - | 15 | 5 | 65.53% |
© 2024 Yahoo. All rights reserved.