UK markets open in 7 hours 44 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.59 -0.14 (-0.17%) GOLD FUTURES
2,394.20 -3.80 (-0.16%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,204.29 +1,638.05 (+3.30%)
Utilities Select Sector SPDR ETF (XLU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240419C00030000 | 2024-03-15 3:38PM EDT | 30.00 | 33.35 | 32.95 | 35.50 | 0.00 | - | 2 | 0 | 778.91% |
| XLU240419C00035000 | 2024-04-05 1:25PM EDT | 35.00 | 30.05 | 27.00 | 31.70 | 0.00 | - | 1 | 9 | 814.06% |
| XLU240419C00040000 | 2024-03-15 3:39PM EDT | 40.00 | 23.35 | 23.10 | 25.40 | 0.00 | - | 2 | 1 | 514.26% |
| XLU240419C00045000 | 2024-03-15 3:41PM EDT | 45.00 | 18.35 | 18.15 | 21.00 | 0.00 | - | 2 | 3 | 263.28% |
| XLU240419C00050000 | 2024-04-18 3:34PM EDT | 50.00 | 14.50 | 13.40 | 15.60 | +2.50 | +20.83% | 4 | 296 | 171.09% |
| XLU240419C00051000 | 2024-03-18 12:18PM EDT | 51.00 | 12.56 | 12.20 | 14.15 | 0.00 | - | 3,592 | 3,592 | 273.44% |
| XLU240419C00052000 | 2024-03-15 3:41PM EDT | 52.00 | 11.35 | 11.20 | 13.35 | 0.00 | - | 2 | 0 | 277.73% |
| XLU240419C00053000 | 2024-04-12 1:06PM EDT | 53.00 | 11.20 | 9.30 | 14.00 | 0.00 | - | 1 | 1 | 173.83% |
| XLU240419C00054000 | 2024-04-16 1:31PM EDT | 54.00 | 8.80 | 8.00 | 12.85 | 0.00 | - | 1 | 1 | 362.30% |
| XLU240419C00055000 | 2024-04-17 9:30AM EDT | 55.00 | 8.24 | 8.65 | 10.45 | 0.00 | - | 1 | 24 | 128.13% |
| XLU240419C00056000 | 2024-02-28 10:36AM EDT | 56.00 | 6.09 | 8.85 | 10.00 | 0.00 | - | 1 | 0 | 214.55% |
| XLU240419C00057000 | 2024-03-21 10:15AM EDT | 57.00 | 7.68 | 5.00 | 9.60 | 0.00 | - | 4 | 5 | 281.25% |
| XLU240419C00058000 | 2024-04-15 9:54AM EDT | 58.00 | 6.37 | 5.25 | 7.70 | 0.00 | - | 10 | 120 | 74.22% |
| XLU240419C00059000 | 2024-04-16 9:30AM EDT | 59.00 | 4.55 | 4.45 | 7.95 | 0.00 | - | 1 | 50 | 144.63% |
| XLU240419C00060000 | 2024-04-17 2:36PM EDT | 60.00 | 4.40 | 3.60 | 5.50 | +0.10 | +2.33% | 1 | 205 | 67.97% |
| XLU240419C00061000 | 2024-04-18 2:31PM EDT | 61.00 | 3.30 | 1.92 | 6.00 | +0.53 | +19.13% | 7 | 1,090 | 92.87% |
| XLU240419C00061500 | 2024-04-18 3:48PM EDT | 61.50 | 3.05 | 2.43 | 4.05 | +0.54 | +21.51% | 6 | 63 | 67.77% |
| XLU240419C00062000 | 2024-04-17 2:18PM EDT | 62.00 | 2.00 | 1.00 | 4.70 | 0.00 | - | 12 | 4,210 | 68.36% |
| XLU240419C00062500 | 2024-04-17 2:43PM EDT | 62.50 | 1.69 | 1.70 | 2.39 | 0.00 | - | 7 | 72 | 62.60% |
| XLU240419C00063000 | 2024-04-18 3:54PM EDT | 63.00 | 1.73 | 1.38 | 1.95 | +0.50 | +40.65% | 1,594 | 3,421 | 57.42% |
| XLU240419C00063500 | 2024-04-18 1:01PM EDT | 63.50 | 0.68 | 0.89 | 1.97 | -0.17 | -20.00% | 46 | 464 | 76.86% |
| XLU240419C00064000 | 2024-04-18 4:06PM EDT | 64.00 | 0.70 | 0.39 | 0.99 | +0.21 | +42.86% | 1,125 | 4,391 | 39.55% |
| XLU240419C00064500 | 2024-04-18 3:59PM EDT | 64.50 | 0.27 | 0.22 | 0.37 | -0.01 | -3.57% | 183 | 711 | 21.00% |
| XLU240419C00065000 | 2024-04-18 4:03PM EDT | 65.00 | 0.12 | 0.08 | 0.38 | -0.02 | -14.29% | 3,606 | 22,033 | 32.42% |
| XLU240419C00065500 | 2024-04-18 4:03PM EDT | 65.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 75 | 766 | 18.36% |
| XLU240419C00066000 | 2024-04-18 3:29PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 9,355 | 17.19% |
| XLU240419C00066500 | 2024-04-16 9:30AM EDT | 66.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 967 | 57.72% |
| XLU240419C00067000 | 2024-04-17 11:15AM EDT | 67.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 12,388 | 25.78% |
| XLU240419C00067500 | 2024-04-16 3:11PM EDT | 67.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 133 | 40.23% |
| XLU240419C00068000 | 2024-04-18 11:02AM EDT | 68.00 | 0.02 | 0.00 | 0.22 | +0.01 | +100.00% | 2 | 4,205 | 54.10% |
| XLU240419C00069000 | 2024-04-12 1:15PM EDT | 69.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 8 | 5,687 | 57.42% |
| XLU240419C00070000 | 2024-04-18 3:00PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 4 | 1,675 | 50.00% |
| XLU240419C00071000 | 2024-04-18 2:31PM EDT | 71.00 | 0.05 | 0.00 | 0.29 | +0.03 | +150.00% | 5 | 10 | 89.84% |
| XLU240419C00075000 | 2024-04-18 3:54PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 27 | 78.13% |
| XLU240419C00080000 | 2024-01-11 4:44PM EDT | 80.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 2 | 2 | 167.19% |
| XLU240419C00085000 | 2023-11-13 11:15AM EDT | 85.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | - | 1 | 186.72% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240419P00030000 | 2023-11-16 4:57PM EDT | 30.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | - | 4,402 | 529.69% |
| XLU240419P00035000 | 2023-09-06 3:59PM EDT | 35.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 3 | 3 | 403.13% |
| XLU240419P00040000 | 2024-02-26 2:02PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 737 | 50.00% |
| XLU240419P00045000 | 2024-04-17 9:30AM EDT | 45.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 5 | 75 | 175.00% |
| XLU240419P00046000 | 2024-02-02 2:48PM EDT | 46.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 2 | 4 | 406.25% |
| XLU240419P00047000 | 2023-11-07 10:47AM EDT | 47.00 | 0.28 | 0.05 | 0.45 | 0.00 | - | 2 | 2 | 266.02% |
| XLU240419P00048000 | 2024-03-12 10:11AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,011 | 143.75% |
| XLU240419P00049000 | 2024-02-12 1:33PM EDT | 49.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 250 | 265 | 171.88% |
| XLU240419P00050000 | 2024-04-16 2:18PM EDT | 50.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 4,230 | 166.41% |
| XLU240419P00051000 | 2024-04-18 3:54PM EDT | 51.00 | 0.20 | 0.00 | 0.20 | -0.16 | -44.44% | 1 | 3,670 | 173.44% |
| XLU240419P00052000 | 2024-04-18 3:29PM EDT | 52.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 2,164 | 129.69% |
| XLU240419P00053000 | 2024-04-16 10:45AM EDT | 53.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 6 | 160 | 173.83% |
| XLU240419P00054000 | 2024-04-16 10:03AM EDT | 54.00 | 0.30 | 0.00 | 0.14 | 0.00 | - | 2 | 726 | 128.91% |
| XLU240419P00055000 | 2024-04-18 3:29PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 5,839 | 81.25% |
| XLU240419P00056000 | 2024-04-18 11:02AM EDT | 56.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 1,190 | 169.73% |
| XLU240419P00057000 | 2024-04-18 1:33PM EDT | 57.00 | 0.02 | 0.00 | 0.21 | -0.03 | -60.00% | 3 | 4,820 | 103.13% |
| XLU240419P00057500 | 2024-03-25 10:00AM EDT | 57.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 133.98% |
| XLU240419P00058000 | 2024-04-18 10:11AM EDT | 58.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 1,132 | 56.25% |
| XLU240419P00058500 | 2024-04-05 9:52AM EDT | 58.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 200 | 5,736 | 80.47% |
| XLU240419P00059000 | 2024-04-18 12:39PM EDT | 59.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 1,717 | 75.78% |
| XLU240419P00059500 | 2024-04-05 10:09AM EDT | 59.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 36 | 195 | 104.49% |
| XLU240419P00060000 | 2024-04-18 3:54PM EDT | 60.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 4 | 14,275 | 54.69% |
| XLU240419P00060500 | 2024-04-10 10:03AM EDT | 60.50 | 0.04 | 0.00 | 1.20 | 0.00 | - | 200 | 140 | 107.23% |
| XLU240419P00061000 | 2024-04-18 10:50AM EDT | 61.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 39 | 3,768 | 35.16% |
| XLU240419P00061500 | 2024-04-18 9:41AM EDT | 61.50 | 0.07 | 0.00 | 0.04 | +0.04 | +133.33% | 10 | 421 | 39.06% |
| XLU240419P00062000 | 2024-04-18 3:52PM EDT | 62.00 | 0.01 | 0.00 | 0.24 | -0.02 | -66.67% | 12 | 5,990 | 55.27% |
| XLU240419P00062500 | 2024-04-18 3:32PM EDT | 62.50 | 0.02 | 0.00 | 0.54 | -0.03 | -60.00% | 11 | 1,795 | 50.00% |
| XLU240419P00063000 | 2024-04-18 3:49PM EDT | 63.00 | 0.14 | 0.00 | 0.32 | +0.02 | +16.67% | 120 | 7,322 | 45.31% |
| XLU240419P00063500 | 2024-04-18 3:32PM EDT | 63.50 | 0.06 | 0.00 | 0.46 | -0.14 | -70.00% | 38 | 625 | 44.92% |
| XLU240419P00064000 | 2024-04-18 3:54PM EDT | 64.00 | 0.10 | 0.01 | 0.32 | -0.25 | -71.43% | 474 | 8,710 | 26.95% |
| XLU240419P00064500 | 2024-04-18 3:51PM EDT | 64.50 | 0.25 | 0.21 | 0.35 | -0.37 | -59.68% | 50 | 543 | 16.80% |
| XLU240419P00065000 | 2024-04-18 3:51PM EDT | 65.00 | 0.52 | 0.49 | 0.98 | -0.49 | -48.51% | 38 | 6,384 | 34.67% |
| XLU240419P00065500 | 2024-04-17 10:33AM EDT | 65.50 | 2.30 | 0.56 | 1.48 | 0.00 | - | 2 | 425 | 44.14% |
| XLU240419P00066000 | 2024-04-17 2:53PM EDT | 66.00 | 2.06 | 1.15 | 1.94 | 0.00 | - | 260 | 125 | 50.20% |
| XLU240419P00066500 | 2024-04-15 9:57AM EDT | 66.50 | 2.24 | 0.19 | 3.00 | 0.00 | - | 3 | 12 | 92.29% |
| XLU240419P00067000 | 2024-04-17 2:53PM EDT | 67.00 | 2.99 | 0.60 | 5.00 | 0.00 | - | 322 | 130 | 54.88% |
| XLU240419P00068000 | 2024-04-17 1:44PM EDT | 68.00 | 4.35 | 2.30 | 4.55 | 0.00 | - | 27 | 9 | 120.51% |
| XLU240419P00069000 | 2024-04-17 1:44PM EDT | 69.00 | 5.07 | 2.31 | 5.75 | 0.00 | - | 15 | 5 | 148.44% |
| XLU240419P00070000 | 2024-04-04 3:27PM EDT | 70.00 | 5.30 | 4.65 | 6.35 | 0.00 | - | 3 | 5 | 136.62% |
| XLU240419P00071000 | 2024-03-08 3:47PM EDT | 71.00 | 7.60 | 4.65 | 6.90 | 0.00 | - | 3 | 0 | 112.50% |
| XLU240419P00080000 | 2024-01-04 10:30AM EDT | 80.00 | 15.45 | 16.00 | 20.90 | 0.00 | - | - | 0 | 401.56% |
© 2024 Yahoo. All rights reserved.