UK markets open in 3 hours 41 minutes
NIKKEI 225
39,155.16 +117.00 (+0.30%) HANG SENG
18,075.98 -290.97 (-1.58%) CRUDE OIL
77.59 -0.15 (-0.19%) GOLD FUTURES
2,319.30 -7.70 (-0.33%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,649.29 -1,064.75 (-1.95%)
Utilities Select Sector SPDR ETF (XLU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:63.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240614C00063000 | 2024-05-20 2:22PM EDT | 2024-06-14 | 9.50 | 6.35 | 9.55 | 0.00 | - | 1 | 0 | 69.53% |
| XLU240621C00063000 | 2024-06-10 3:17PM EDT | 2024-06-21 | 7.92 | 6.90 | 10.00 | +0.57 | +7.76% | 1 | 1,951 | 66.02% |
| XLU240816C00063000 | 2024-06-10 3:04PM EDT | 2024-08-16 | 7.89 | 7.05 | 10.00 | +0.09 | +1.15% | 3 | 1,253 | 45.23% |
| XLU240920C00063000 | 2024-06-10 3:58PM EDT | 2024-09-20 | 8.63 | 7.50 | 10.20 | +0.43 | +5.24% | 15 | 14,462 | 38.36% |
| XLU241018C00063000 | 2024-05-15 11:50AM EDT | 2024-10-18 | 10.50 | 8.15 | 9.90 | 0.00 | - | 3 | 0 | 31.70% |
| XLU241220C00063000 | 2024-05-23 10:41AM EDT | 2024-12-20 | 9.93 | 8.45 | 10.00 | 0.00 | - | 10 | 26 | 26.64% |
| XLU250117C00063000 | 2024-06-07 3:16PM EDT | 2025-01-17 | 8.93 | 8.10 | 10.70 | 0.00 | - | 6 | 6,535 | 28.87% |
| XLU250620C00063000 | 2024-05-13 10:42AM EDT | 2025-06-20 | 11.55 | 9.35 | 13.40 | 0.00 | - | 1 | 0 | 33.21% |
| XLU251219C00063000 | 2024-05-29 12:56PM EDT | 2025-12-19 | 11.85 | 10.50 | 14.50 | 0.00 | - | 2 | 104 | 30.83% |
| XLU260116C00063000 | 2024-06-03 11:40AM EDT | 2026-01-16 | 12.72 | 10.45 | 13.65 | 0.00 | - | 2 | 111 | 27.38% |
| XLU260618C00063000 | 2024-05-10 12:44PM EDT | 2026-06-18 | 13.85 | 9.00 | 14.00 | 0.00 | - | - | 1 | 25.37% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240614P00063000 | 2024-06-10 9:49AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.31 | -0.01 | -50.00% | 253 | 162 | 75.00% |
| XLU240621P00063000 | 2024-06-07 10:18AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.22 | -0.01 | -25.00% | 7 | 4,989 | 49.12% |
| XLU240719P00063000 | 2024-06-10 10:41AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.62 | -0.02 | -22.22% | 4 | 23 | 35.25% |
| XLU240816P00063000 | 2024-06-10 11:51AM EDT | 2024-08-16 | 0.25 | 0.15 | 0.34 | +0.05 | +25.00% | 7 | 897 | 22.34% |
| XLU240920P00063000 | 2024-05-29 11:10AM EDT | 2024-09-20 | 0.48 | 0.23 | 0.64 | 0.00 | - | 5 | 1,208 | 22.05% |
| XLU241018P00063000 | 2024-05-31 10:15AM EDT | 2024-10-18 | 0.55 | 0.51 | 0.68 | 0.00 | - | 1 | 55 | 19.95% |
| XLU241220P00063000 | 2024-05-23 3:27PM EDT | 2024-12-20 | 0.95 | 0.68 | 1.02 | 0.00 | - | 2 | 216 | 19.04% |
| XLU250117P00063000 | 2024-06-07 1:31PM EDT | 2025-01-17 | 1.17 | 0.92 | 1.21 | 0.00 | - | 1 | 3,551 | 19.08% |
| XLU250321P00063000 | 2024-06-05 2:04PM EDT | 2025-03-21 | 1.28 | 1.30 | 2.26 | 0.00 | - | 1 | 2 | 22.49% |
| XLU250620P00063000 | 2024-05-08 12:32PM EDT | 2025-06-20 | 1.92 | 0.30 | 5.00 | 0.00 | - | 1 | 428 | 30.99% |
| XLU251219P00063000 | 2024-04-11 12:28PM EDT | 2025-12-19 | 4.20 | 0.29 | 2.75 | 0.00 | - | 1 | 182 | 17.82% |
| XLU260116P00063000 | 2024-06-10 2:00PM EDT | 2026-01-16 | 2.75 | 2.41 | 4.10 | +0.17 | +6.59% | 45 | 800 | 21.90% |
| XLU260618P00063000 | 2024-05-31 1:30PM EDT | 2026-06-18 | 3.45 | 1.71 | 5.50 | 0.00 | - | 3 | 36 | 23.53% |
© 2024 Yahoo. All rights reserved.