UK markets open in 6 hours 5 minutes
NIKKEI 225
38,085.60 -188.45 (-0.49%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.21 +0.21 (+0.27%) GOLD FUTURES
2,334.30 +23.30 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,028.45 -1,973.41 (-4.11%)
Utilities Select Sector SPDR ETF (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:69.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503C00069000 | 2024-05-01 3:04PM EDT | 2024-05-03 | 0.10 | 0.02 | 0.69 | +0.03 | +42.86% | 226 | 212 | 64.55% |
| XLU240510C00069000 | 2024-05-01 12:30PM EDT | 2024-05-10 | 0.39 | 0.04 | 0.48 | +0.21 | +116.67% | 57 | 86 | 24.85% |
| XLU240517C00069000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 0.50 | 0.08 | 0.95 | +0.20 | +66.67% | 1,119 | 2,779 | 27.78% |
| XLU240524C00069000 | 2024-04-30 2:15PM EDT | 2024-05-24 | 0.48 | 0.28 | 1.26 | 0.00 | - | 6 | 11 | 28.00% |
| XLU240531C00069000 | 2024-05-01 1:57PM EDT | 2024-05-31 | 0.80 | 0.34 | 1.36 | +0.20 | +33.33% | 4 | 123 | 25.86% |
| XLU240607C00069000 | 2024-05-01 3:30PM EDT | 2024-06-07 | 0.94 | 0.43 | 1.36 | +0.25 | +36.23% | 5 | 9 | 23.29% |
| XLU240621C00069000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 1.20 | 1.04 | 1.35 | +0.29 | +31.87% | 611 | 3,275 | 19.73% |
| XLU240816C00069000 | 2024-05-01 2:42PM EDT | 2024-08-16 | 1.98 | 0.40 | 2.20 | +0.33 | +20.00% | 37 | 200 | 19.57% |
| XLU240920C00069000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 2.48 | 0.13 | 5.00 | +0.28 | +12.73% | 136 | 861 | 33.70% |
| XLU241018C00069000 | 2024-04-29 1:20PM EDT | 2024-10-18 | 2.40 | 1.29 | 4.40 | 0.00 | - | 2 | 36 | 27.54% |
| XLU241220C00069000 | 2024-04-23 11:50AM EDT | 2024-12-20 | 3.15 | 2.88 | 4.50 | 0.00 | - | 3 | 5 | 23.98% |
| XLU250117C00069000 | 2024-05-01 2:38PM EDT | 2025-01-17 | 3.60 | 1.60 | 4.65 | +0.37 | +11.46% | 10 | 728 | 23.32% |
| XLU250321C00069000 | 2024-04-30 9:30AM EDT | 2025-03-21 | 3.70 | 1.55 | 6.50 | 0.00 | - | 2 | 6 | 28.22% |
| XLU250620C00069000 | 2024-03-28 2:13PM EDT | 2025-06-20 | 3.83 | 1.50 | 6.50 | 0.00 | - | 2 | 369 | 24.93% |
| XLU251219C00069000 | 2024-03-28 2:03PM EDT | 2025-12-19 | 4.63 | 2.50 | 7.50 | 0.00 | - | 2 | 126 | 23.69% |
| XLU260116C00069000 | 2024-04-10 3:07PM EDT | 2026-01-16 | 4.55 | 3.50 | 8.00 | 0.00 | - | 4 | 39 | 24.58% |
| XLU260618C00069000 | 2024-04-19 12:46PM EDT | 2026-06-18 | 5.30 | 4.00 | 9.00 | 0.00 | - | 14 | 34 | 24.59% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621P00069000 | 2024-04-29 12:29PM EDT | 2024-06-21 | 2.34 | 1.96 | 2.34 | 0.00 | - | 10 | 114 | 14.53% |
| XLU240816P00069000 | 2024-05-01 2:35PM EDT | 2024-08-16 | 2.90 | 2.49 | 5.00 | -0.65 | -18.31% | 15 | 110 | 28.61% |
| XLU240920P00069000 | 2024-04-24 9:32AM EDT | 2024-09-20 | 4.50 | 1.15 | 5.00 | 0.00 | - | 5 | 54 | 24.84% |
| XLU241018P00069000 | 2024-04-23 10:19AM EDT | 2024-10-18 | 4.00 | 2.00 | 5.95 | 0.00 | - | - | 1 | 27.88% |
| XLU250117P00069000 | 2024-05-01 2:41PM EDT | 2025-01-17 | 4.00 | 2.98 | 6.50 | -1.77 | -30.68% | 1 | 76 | 24.92% |
| XLU250620P00069000 | 2024-05-01 12:52PM EDT | 2025-06-20 | 4.85 | 3.70 | 7.50 | -2.95 | -37.82% | 1 | 11 | 23.25% |
| XLU251219P00069000 | 2024-04-08 11:32AM EDT | 2025-12-19 | 6.51 | 3.00 | 8.00 | 0.00 | - | 1 | 2 | 20.84% |
| XLU260116P00069000 | 2024-03-21 11:58AM EDT | 2026-01-16 | 7.50 | 5.50 | 9.00 | 0.00 | - | 2 | 10 | 23.22% |
© 2024 Yahoo. All rights reserved.