UK markets open in 5 hours 53 minutes
NIKKEI 225
39,316.01 +277.85 (+0.71%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
77.98 +0.24 (+0.31%) GOLD FUTURES
2,329.10 +2.10 (+0.09%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,518.65 -145.05 (-0.27%)
Utilities Select Sector SPDR ETF (XLU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:64.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240614C00064000 | 2024-05-31 11:04AM EDT | 2024-06-14 | 7.30 | 5.25 | 7.70 | 0.00 | - | 40 | 40 | 112.89% |
| XLU240621C00064000 | 2024-06-10 3:24PM EDT | 2024-06-21 | 6.89 | 4.90 | 8.10 | +0.54 | +8.50% | 82 | 2,526 | 79.83% |
| XLU240628C00064000 | 2024-05-15 11:45AM EDT | 2024-06-28 | 8.83 | 5.75 | 7.75 | 0.00 | - | - | 0 | 54.44% |
| XLU240719C00064000 | 2024-06-05 3:34PM EDT | 2024-07-19 | 7.65 | 5.30 | 8.05 | 0.00 | - | 1 | 45 | 41.65% |
| XLU240816C00064000 | 2024-06-10 1:31PM EDT | 2024-08-16 | 7.11 | 6.10 | 8.40 | -0.64 | -8.26% | 10 | 907 | 35.67% |
| XLU240920C00064000 | 2024-06-10 9:49AM EDT | 2024-09-20 | 7.48 | 6.70 | 8.90 | -0.24 | -3.11% | 3 | 9,329 | 33.19% |
| XLU241018C00064000 | 2024-05-29 11:10AM EDT | 2024-10-18 | 7.72 | 6.70 | 9.00 | 0.00 | - | 1 | 11 | 30.14% |
| XLU241220C00064000 | 2024-05-31 1:50PM EDT | 2024-12-20 | 9.72 | 8.15 | 9.50 | 0.00 | - | 14 | 58 | 27.70% |
| XLU250117C00064000 | 2024-06-06 10:53AM EDT | 2025-01-17 | 8.60 | 7.55 | 9.90 | 0.00 | - | 10 | 1,283 | 28.04% |
| XLU250321C00064000 | 2024-06-06 10:53AM EDT | 2025-03-21 | 9.20 | 7.20 | 10.15 | -0.15 | -1.60% | 1 | 34 | 25.92% |
| XLU250620C00064000 | 2024-06-04 2:18PM EDT | 2025-06-20 | 10.91 | 9.25 | 11.50 | 0.00 | - | 4 | 0 | 27.96% |
| XLU251219C00064000 | 2024-05-29 1:12PM EDT | 2025-12-19 | 10.55 | 9.00 | 13.50 | 0.00 | - | 2 | 697 | 29.36% |
| XLU260116C00064000 | 2024-06-10 3:06PM EDT | 2026-01-16 | 11.00 | 9.80 | 12.15 | -0.10 | -0.90% | 1 | 0 | 24.43% |
| XLU260618C00064000 | 2024-05-23 10:02AM EDT | 2026-06-18 | 11.19 | 10.70 | 13.00 | 0.00 | - | 4 | 10 | 24.12% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240614P00064000 | 2024-06-05 10:45AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.29 | 0.00 | - | 100 | 0 | 65.82% |
| XLU240621P00064000 | 2024-06-10 3:54PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.62 | 0.00 | - | 90 | 5,315 | 60.25% |
| XLU240628P00064000 | 2024-06-03 10:46AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 37.40% |
| XLU240719P00064000 | 2024-06-10 2:24PM EDT | 2024-07-19 | 0.12 | 0.01 | 0.34 | -0.05 | -29.41% | 2 | 76 | 26.37% |
| XLU240816P00064000 | 2024-06-10 11:51AM EDT | 2024-08-16 | 0.31 | 0.05 | 0.54 | -0.02 | -6.06% | 1 | 1,205 | 23.29% |
| XLU240920P00064000 | 2024-06-07 12:01PM EDT | 2024-09-20 | 0.56 | 0.43 | 1.14 | 0.00 | - | 104 | 1,654 | 25.10% |
| XLU241018P00064000 | 2024-06-07 3:31PM EDT | 2024-10-18 | 0.86 | 0.52 | 1.02 | 0.00 | - | 3 | 74 | 21.22% |
| XLU241220P00064000 | 2024-06-03 12:17PM EDT | 2024-12-20 | 1.06 | 0.83 | 1.19 | 0.00 | - | 1 | 8 | 18.59% |
| XLU250117P00064000 | 2024-05-29 11:05AM EDT | 2025-01-17 | 1.36 | 1.10 | 1.58 | 0.00 | - | 1 | 2,820 | 19.78% |
| XLU250321P00064000 | 2024-05-20 1:40PM EDT | 2025-03-21 | 1.45 | 1.46 | 1.91 | 0.00 | - | 1 | 1 | 19.15% |
| XLU250620P00064000 | 2024-06-03 2:07PM EDT | 2025-06-20 | 1.82 | 0.94 | 5.00 | 0.00 | - | 10 | 603 | 29.33% |
| XLU251219P00064000 | 2024-05-22 10:32AM EDT | 2025-12-19 | 2.40 | 2.80 | 5.30 | 0.00 | - | 1 | 702 | 25.04% |
| XLU260116P00064000 | 2024-06-10 2:00PM EDT | 2026-01-16 | 3.00 | 0.55 | 4.90 | +0.20 | +7.14% | 50 | 682 | 23.17% |
| XLU260618P00064000 | 2024-05-02 1:20PM EDT | 2026-06-18 | 4.05 | 2.23 | 3.70 | 0.00 | - | 11 | 11 | 17.22% |
© 2024 Yahoo. All rights reserved.