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
2,391.50 +31.60 (+1.34%) DOW
39,846.37 +288.26 (+0.73%) Bitcoin GBP
51,787.68 +3,347.69 (+6.91%)
Utilities Select Sector SPDR ETF (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU260618C00035000 | 2024-05-15 12:23PM EDT | 35.00 | 37.50 | 35.00 | 40.00 | +2.94 | +8.51% | 1 | 1 | 47.97% |
| XLU260618C00040000 | 2024-03-25 10:31AM EDT | 40.00 | 24.00 | 24.00 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU260618C00050000 | 2024-05-14 10:51AM EDT | 50.00 | 22.70 | 21.05 | 25.45 | 0.00 | - | 1 | 62 | 30.80% |
| XLU260618C00052000 | 2024-03-13 12:23PM EDT | 52.00 | 13.91 | 12.00 | 17.00 | 0.00 | - | 6 | 6 | 0.00% |
| XLU260618C00054000 | 2024-03-18 1:29PM EDT | 54.00 | 12.40 | 10.50 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLU260618C00055000 | 2024-05-07 1:33PM EDT | 55.00 | 16.20 | 16.50 | 21.50 | 0.00 | - | 123 | 196 | 29.10% |
| XLU260618C00056000 | 2024-04-24 2:47PM EDT | 56.00 | 13.62 | 17.30 | 19.35 | 0.00 | - | 1 | 1 | 23.94% |
| XLU260618C00060000 | 2024-05-14 3:57PM EDT | 60.00 | 15.00 | 14.15 | 16.45 | 0.00 | - | 7 | 136 | 23.38% |
| XLU260618C00061000 | 2024-04-02 11:19AM EDT | 61.00 | 9.40 | 9.25 | 13.15 | 0.00 | - | - | 1 | 14.82% |
| XLU260618C00062000 | 2024-03-18 9:30AM EDT | 62.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| XLU260618C00063000 | 2024-05-10 12:44PM EDT | 63.00 | 13.85 | 12.00 | 14.30 | 0.00 | - | - | 1 | 22.58% |
| XLU260618C00064000 | 2024-03-28 1:55PM EDT | 64.00 | 7.68 | 6.35 | 10.50 | 0.00 | - | 1 | 17 | 13.30% |
| XLU260618C00065000 | 2024-05-15 10:29AM EDT | 65.00 | 11.67 | 11.55 | 13.70 | +0.31 | +2.73% | 2 | 71 | 24.12% |
| XLU260618C00066000 | 2024-04-24 9:34AM EDT | 66.00 | 7.80 | 10.00 | 12.35 | 0.00 | - | 1 | 25 | 22.00% |
| XLU260618C00067000 | 2024-05-10 12:45PM EDT | 67.00 | 10.18 | 9.35 | 12.70 | 0.00 | - | 1 | 82 | 24.31% |
| XLU260618C00068000 | 2024-05-06 2:01PM EDT | 68.00 | 7.75 | 8.75 | 11.10 | 0.00 | - | 23 | 65 | 21.53% |
| XLU260618C00069000 | 2024-05-09 11:35AM EDT | 69.00 | 8.70 | 8.15 | 10.50 | 0.00 | - | 14 | 39 | 21.31% |
| XLU260618C00070000 | 2024-05-15 10:29AM EDT | 70.00 | 8.67 | 8.45 | 10.65 | -0.03 | -0.34% | 4 | 81 | 22.90% |
| XLU260618C00075000 | 2024-05-15 10:01AM EDT | 75.00 | 6.22 | 5.10 | 7.00 | +0.22 | +3.67% | 5 | 86 | 19.36% |
| XLU260618C00080000 | 2024-05-15 1:57PM EDT | 80.00 | 4.36 | 2.65 | 4.60 | +2.41 | +123.59% | 6 | 5 | 17.79% |
| XLU260618C00085000 | 2024-05-15 10:45AM EDT | 85.00 | 2.85 | 2.63 | 3.25 | +0.13 | +4.78% | 9 | 34 | 17.70% |
| XLU260618C00090000 | 2024-05-15 12:55PM EDT | 90.00 | 1.95 | 1.61 | 2.00 | +0.09 | +4.84% | 44 | 97 | 16.82% |
| XLU260618C00095000 | 2024-05-13 1:43PM EDT | 95.00 | 1.40 | 0.80 | 1.53 | 0.00 | - | 1 | 11 | 17.53% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU260618P00035000 | 2024-04-10 11:58AM EDT | 35.00 | 0.33 | 0.00 | 0.84 | 0.00 | - | - | 0 | 34.96% |
| XLU260618P00040000 | 2024-05-15 11:42AM EDT | 40.00 | 0.37 | 0.08 | 0.38 | -0.11 | -22.92% | 2 | 0 | 24.68% |
| XLU260618P00045000 | 2024-04-29 11:26AM EDT | 45.00 | 0.62 | 0.21 | 0.61 | 0.00 | - | 5 | 1,513 | 22.69% |
| XLU260618P00050000 | 2024-05-15 10:44AM EDT | 50.00 | 0.80 | 0.40 | 0.82 | +0.02 | +2.56% | 100 | 106 | 20.00% |
| XLU260618P00052000 | 2024-04-16 11:50AM EDT | 52.00 | 2.05 | 0.55 | 1.18 | 0.00 | - | 5 | 7 | 20.40% |
| XLU260618P00053000 | 2024-04-16 9:43AM EDT | 53.00 | 2.10 | 0.63 | 1.29 | 0.00 | - | 5 | 613 | 20.09% |
| XLU260618P00054000 | 2024-04-12 3:57PM EDT | 54.00 | 1.96 | 0.58 | 2.00 | 0.00 | - | 216 | 2,993 | 22.41% |
| XLU260618P00055000 | 2024-05-15 10:59AM EDT | 55.00 | 1.24 | 0.80 | 1.48 | +0.04 | +3.33% | 201 | 582 | 19.21% |
| XLU260618P00056000 | 2024-03-22 1:00PM EDT | 56.00 | 2.66 | 0.73 | 5.00 | 0.00 | - | 4 | 4 | 31.12% |
| XLU260618P00057000 | 2024-05-14 1:20PM EDT | 57.00 | 1.40 | 1.01 | 1.86 | 0.00 | - | 5 | 7 | 19.01% |
| XLU260618P00058000 | 2024-04-26 11:54AM EDT | 58.00 | 2.12 | 1.13 | 2.03 | 0.00 | - | 1 | 1,451 | 18.74% |
| XLU260618P00059000 | 2024-03-22 11:28AM EDT | 59.00 | 3.50 | 1.85 | 5.50 | 0.00 | - | 2 | 2 | 29.12% |
| XLU260618P00060000 | 2024-05-14 9:30AM EDT | 60.00 | 2.18 | 1.47 | 2.10 | 0.00 | - | 2 | 12 | 17.14% |
| XLU260618P00061000 | 2024-03-04 3:56PM EDT | 61.00 | 4.66 | 2.62 | 5.15 | 0.00 | - | 3 | 1 | 25.73% |
| XLU260618P00062000 | 2024-04-16 2:21PM EDT | 62.00 | 4.65 | 1.75 | 2.87 | 0.00 | - | - | 5 | 17.77% |
| XLU260618P00063000 | 2024-05-02 11:13AM EDT | 63.00 | 3.70 | 1.94 | 3.15 | 0.00 | - | 2 | 36 | 17.63% |
| XLU260618P00064000 | 2024-05-02 1:20PM EDT | 64.00 | 4.05 | 2.14 | 3.40 | 0.00 | - | 11 | 11 | 17.35% |
| XLU260618P00065000 | 2024-05-07 1:16PM EDT | 65.00 | 3.80 | 2.36 | 3.70 | 0.00 | - | 72 | 108 | 17.15% |
| XLU260618P00066000 | 2024-05-01 11:34AM EDT | 66.00 | 4.17 | 2.61 | 4.00 | 0.00 | - | 1 | 7 | 16.91% |
| XLU260618P00067000 | 2024-05-02 1:35PM EDT | 67.00 | 5.15 | 2.87 | 3.95 | 0.00 | - | - | 29 | 15.70% |
| XLU260618P00068000 | 2024-05-15 1:31PM EDT | 68.00 | 4.00 | 2.97 | 4.15 | -0.60 | -13.04% | 6 | 26 | 15.13% |
| XLU260618P00069000 | 2024-05-02 11:07AM EDT | 69.00 | 6.05 | 3.45 | 5.05 | 0.00 | - | - | 11 | 16.28% |
| XLU260618P00070000 | 2024-05-02 10:37AM EDT | 70.00 | 6.35 | 3.80 | 5.40 | 0.00 | - | - | 6 | 15.97% |
© 2024 Yahoo. All rights reserved.