UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,392.80 +32.90 (+1.39%) DOW
39,862.14 +304.03 (+0.77%) Bitcoin GBP
51,883.82 +3,417.09 (+7.05%)
Utilities Select Sector SPDR ETF (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250321C00060000 | 2024-05-10 1:15PM EDT | 60.00 | 12.92 | 13.40 | 14.15 | 0.00 | - | - | 1 | 24.65% |
| XLU250321C00064000 | 2024-05-09 1:05PM EDT | 64.00 | 9.70 | 10.60 | 11.00 | 0.00 | - | 1 | 3 | 23.29% |
| XLU250321C00065000 | 2024-04-26 1:52PM EDT | 65.00 | 5.70 | 9.85 | 10.15 | 0.00 | - | 4 | 15 | 22.46% |
| XLU250321C00066000 | 2024-05-01 10:24AM EDT | 66.00 | 5.35 | 9.15 | 9.40 | 0.00 | - | 5 | 7 | 22.02% |
| XLU250321C00067000 | 2024-05-13 12:55PM EDT | 67.00 | 7.77 | 8.40 | 8.65 | 0.00 | - | 1 | 2 | 21.50% |
| XLU250321C00068000 | 2024-05-09 10:57AM EDT | 68.00 | 6.55 | 7.65 | 7.95 | 0.00 | - | 9 | 22 | 21.09% |
| XLU250321C00069000 | 2024-05-07 2:13PM EDT | 69.00 | 4.95 | 7.00 | 7.25 | 0.00 | - | 25 | 29 | 20.59% |
| XLU250321C00070000 | 2024-05-14 2:56PM EDT | 70.00 | 5.80 | 6.35 | 6.60 | 0.00 | - | 1 | 16 | 20.20% |
| XLU250321C00071000 | 2024-05-13 10:12AM EDT | 71.00 | 5.45 | 5.75 | 6.00 | 0.00 | - | 255 | 280 | 19.90% |
| XLU250321C00072000 | 2024-05-14 2:31PM EDT | 72.00 | 4.60 | 5.15 | 5.40 | 0.00 | - | 4 | 10 | 19.49% |
| XLU250321C00073000 | 2024-05-10 1:15PM EDT | 73.00 | 4.02 | 4.65 | 4.85 | 0.00 | - | 1 | 2 | 19.16% |
| XLU250321C00076000 | 2024-04-22 2:28PM EDT | 76.00 | 1.40 | 3.25 | 3.45 | 0.00 | - | - | 1 | 18.43% |
| XLU250321C00077000 | 2024-04-30 10:17AM EDT | 77.00 | 1.23 | 2.85 | 3.05 | 0.00 | - | - | 4 | 18.20% |
| XLU250321C00080000 | 2024-04-26 12:31PM EDT | 80.00 | 0.75 | 1.89 | 2.05 | 0.00 | - | 1 | 1 | 17.62% |
| XLU250321C00086000 | 2024-04-25 11:21AM EDT | 86.00 | 0.35 | 0.72 | 0.87 | 0.00 | - | 2 | 0 | 17.07% |
| XLU250321C00087000 | 2024-04-25 11:18AM EDT | 87.00 | 0.24 | 0.61 | 0.74 | 0.00 | - | 2 | 1 | 16.96% |
| XLU250321C00088000 | 2024-05-13 11:07AM EDT | 88.00 | 0.52 | 0.51 | 0.65 | 0.00 | - | 2 | 0 | 17.03% |
| XLU250321C00089000 | 2024-05-13 11:07AM EDT | 89.00 | 0.47 | 0.42 | 0.56 | 0.00 | - | 2 | 0 | 17.02% |
| XLU250321C00090000 | 2024-05-13 11:06AM EDT | 90.00 | 0.39 | 0.34 | 0.50 | 0.00 | - | 2 | 1 | 17.16% |
| XLU250321C00091000 | 2024-05-13 11:06AM EDT | 91.00 | 0.36 | 0.28 | 0.43 | 0.00 | - | 2 | 0 | 17.15% |
| XLU250321C00092000 | 2024-05-13 11:06AM EDT | 92.00 | 0.30 | 0.23 | 0.37 | 0.00 | - | 2 | 0 | 17.16% |
| XLU250321C00093000 | 2024-05-14 9:46AM EDT | 93.00 | 0.22 | 0.18 | 0.32 | 0.00 | - | 2 | 0 | 17.19% |
| XLU250321C00094000 | 2024-05-15 12:29PM EDT | 94.00 | 0.29 | 0.14 | 0.29 | +0.07 | +31.82% | 2 | 0 | 17.38% |
| XLU250321C00095000 | 2024-05-15 11:13AM EDT | 95.00 | 0.28 | 0.01 | 0.33 | +0.05 | +21.74% | 3 | 0 | 18.41% |
| XLU250321C00096000 | 2024-05-15 12:38PM EDT | 96.00 | 0.24 | 0.11 | 0.25 | +0.10 | +71.43% | 2 | 0 | 17.92% |
| XLU250321C00100000 | 2024-05-15 12:30PM EDT | 100.00 | 0.19 | 0.06 | 0.20 | +0.09 | +90.00% | 2 | 10 | 19.12% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250321P00032000 | 2024-05-02 12:52PM EDT | 32.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | - | 50 | 43.16% |
| XLU250321P00040000 | 2024-04-25 11:29AM EDT | 40.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | - | 0 | 33.40% |
| XLU250321P00041000 | 2024-04-25 11:26AM EDT | 41.00 | 0.19 | 0.00 | 0.18 | 0.00 | - | 2 | 1 | 32.47% |
| XLU250321P00042000 | 2024-04-25 11:20AM EDT | 42.00 | 0.21 | 0.00 | 0.19 | 0.00 | - | 2 | 0 | 31.54% |
| XLU250321P00043000 | 2024-05-15 11:20AM EDT | 43.00 | 0.13 | 0.00 | 0.26 | -0.02 | -13.33% | 2 | 0 | 32.13% |
| XLU250321P00044000 | 2024-05-15 11:20AM EDT | 44.00 | 0.14 | 0.04 | 0.29 | -0.02 | -12.50% | 2 | 0 | 31.54% |
| XLU250321P00045000 | 2024-05-15 11:19AM EDT | 45.00 | 0.14 | 0.05 | 0.30 | -0.06 | -30.00% | 2 | 0 | 30.54% |
| XLU250321P00046000 | 2024-05-15 11:19AM EDT | 46.00 | 0.16 | 0.09 | 0.35 | -0.05 | -23.81% | 2 | 0 | 30.27% |
| XLU250321P00047000 | 2024-05-15 11:18AM EDT | 47.00 | 0.17 | 0.07 | 0.38 | -0.06 | -26.09% | 2 | 0 | 29.54% |
| XLU250321P00048000 | 2024-05-15 11:18AM EDT | 48.00 | 0.19 | 0.03 | 0.42 | -0.02 | -9.52% | 4 | 0 | 28.98% |
| XLU250321P00049000 | 2024-05-14 9:45AM EDT | 49.00 | 0.21 | 0.11 | 0.45 | -0.04 | -16.00% | 2 | 0 | 28.20% |
| XLU250321P00050000 | 2024-05-14 9:42AM EDT | 50.00 | 0.27 | 0.16 | 0.49 | +0.02 | +8.00% | 2 | 0 | 27.54% |
| XLU250321P00051000 | 2024-05-15 11:14AM EDT | 51.00 | 0.29 | 0.17 | 0.54 | -0.05 | -14.71% | 1 | 0 | 26.98% |
| XLU250321P00052000 | 2024-05-15 12:28PM EDT | 52.00 | 0.33 | 0.20 | 0.36 | -0.01 | -2.94% | 2 | 10 | 23.44% |
| XLU250321P00053000 | 2024-05-15 12:38PM EDT | 53.00 | 0.31 | 0.26 | 0.61 | -0.11 | -26.19% | 2 | 0 | 25.37% |
| XLU250321P00054000 | 2024-05-15 12:30PM EDT | 54.00 | 0.41 | 0.30 | 0.44 | -0.02 | -4.65% | 2 | 1 | 22.27% |
| XLU250321P00055000 | 2024-05-15 12:38PM EDT | 55.00 | 0.40 | 0.34 | 0.50 | -0.11 | -21.57% | 2 | 2 | 21.83% |
| XLU250321P00056000 | 2024-05-15 2:12PM EDT | 56.00 | 0.56 | 0.40 | 0.56 | -0.02 | -3.45% | 2 | 1 | 21.34% |
| XLU250321P00057000 | 2024-05-15 2:13PM EDT | 57.00 | 0.63 | 0.46 | 0.63 | +0.01 | +1.61% | 2 | 1 | 20.85% |
| XLU250321P00059000 | 2024-05-15 2:14PM EDT | 59.00 | 0.77 | 0.65 | 0.78 | -0.09 | -10.47% | 2 | 0 | 19.79% |
| XLU250321P00060000 | 2024-05-14 1:33PM EDT | 60.00 | 0.80 | 0.81 | 0.91 | -0.18 | -18.37% | 1 | 3 | 19.57% |
| XLU250321P00061000 | 2024-05-15 2:14PM EDT | 61.00 | 0.99 | 0.87 | 1.00 | -0.11 | -10.00% | 2 | 1 | 18.96% |
| XLU250321P00064000 | 2024-05-08 2:36PM EDT | 64.00 | 1.69 | 1.30 | 1.46 | 0.00 | - | - | 0 | 17.84% |
| XLU250321P00065000 | 2024-05-10 3:06PM EDT | 65.00 | 1.70 | 1.51 | 1.68 | 0.00 | - | 4 | 6 | 17.60% |
| XLU250321P00067000 | 2024-05-06 11:54AM EDT | 67.00 | 3.07 | 1.95 | 2.14 | 0.00 | - | 4 | 0 | 16.88% |
| XLU250321P00068000 | 2024-05-10 9:52AM EDT | 68.00 | 2.49 | 2.22 | 2.42 | 0.00 | - | 1 | 0 | 16.57% |
| XLU250321P00069000 | 2024-05-07 12:34PM EDT | 69.00 | 3.61 | 2.51 | 2.71 | 0.00 | - | - | 10 | 16.18% |
| XLU250321P00070000 | 2024-05-13 3:41PM EDT | 70.00 | 3.31 | 2.84 | 3.05 | 0.00 | - | 1 | 16 | 15.87% |
| XLU250321P00072000 | 2024-05-09 11:18AM EDT | 72.00 | 4.18 | 3.60 | 3.85 | 0.00 | - | 1 | 1 | 15.31% |
| XLU250321P00074000 | 2024-05-10 9:53AM EDT | 74.00 | 4.96 | 4.50 | 4.75 | 0.00 | - | - | 1 | 14.56% |
© 2024 Yahoo. All rights reserved.