UK markets open in 4 hours 34 minutes
NIKKEI 225
38,260.89 -13.16 (-0.03%) HANG SENG
17,975.82 +212.79 (+1.20%) CRUDE OIL
79.29 +0.29 (+0.37%) GOLD FUTURES
2,334.60 +23.60 (+1.02%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,704.94 -1,919.39 (-4.03%)
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:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503C00070000 | 2024-05-01 11:13AM EDT | 2024-05-03 | 0.01 | 0.00 | 1.23 | 0.00 | - | 6 | 58 | 76.47% |
| XLU240510C00070000 | 2024-04-29 1:52PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 87 | 19.83% |
| XLU240517C00070000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 0.24 | 0.02 | 0.23 | +0.10 | +71.43% | 17 | 188 | 17.92% |
| XLU240524C00070000 | 2024-04-30 1:06PM EDT | 2024-05-24 | 0.26 | 0.05 | 2.16 | 0.00 | - | 1 | 66 | 47.29% |
| XLU240531C00070000 | 2024-05-01 1:06PM EDT | 2024-05-31 | 0.51 | 0.19 | 0.50 | -0.21 | -29.17% | 32 | 122 | 17.92% |
| XLU240621C00070000 | 2024-05-01 3:36PM EDT | 2024-06-21 | 0.84 | 0.70 | 0.87 | +0.24 | +40.00% | 164 | 8,140 | 18.09% |
| XLU240816C00070000 | 2024-05-01 3:43PM EDT | 2024-08-16 | 1.59 | 0.74 | 1.66 | +0.38 | +31.40% | 14 | 2,557 | 18.36% |
| XLU240920C00070000 | 2024-05-01 12:10PM EDT | 2024-09-20 | 2.02 | 1.60 | 3.05 | +0.41 | +25.47% | 9 | 733 | 24.44% |
| XLU241018C00070000 | 2024-04-23 1:51PM EDT | 2024-10-18 | 2.40 | 1.62 | 4.20 | +0.54 | +29.03% | 1 | 51 | 28.64% |
| XLU241220C00070000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 2.67 | 1.51 | 4.90 | 0.00 | - | - | 5 | 27.72% |
| XLU250117C00070000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 3.19 | 2.41 | 3.90 | +0.35 | +12.32% | 1,682 | 6,061 | 21.79% |
| XLU250321C00070000 | 2024-05-01 2:39PM EDT | 2025-03-21 | 3.80 | 3.00 | 4.80 | +0.68 | +21.79% | 1 | 9 | 23.11% |
| XLU250620C00070000 | 2024-04-25 1:23PM EDT | 2025-06-20 | 4.12 | 3.15 | 5.00 | 0.00 | - | 4 | 186 | 21.11% |
| XLU250919C00070000 | 2024-05-01 12:48PM EDT | 2025-09-19 | 5.00 | 2.50 | 7.40 | +0.70 | +16.28% | 9 | 213 | 26.69% |
| XLU251017C00070000 | 2024-04-23 10:41AM EDT | 2025-10-17 | 4.62 | 2.50 | 7.50 | 0.00 | - | - | 10 | 26.29% |
| XLU251219C00070000 | 2024-04-23 1:16PM EDT | 2025-12-19 | 4.91 | 4.65 | 7.50 | 0.00 | - | 4 | 199 | 24.86% |
| XLU260116C00070000 | 2024-04-30 12:04PM EDT | 2026-01-16 | 5.50 | 4.45 | 6.70 | 0.00 | - | 78 | 446 | 22.03% |
| XLU260618C00070000 | 2024-05-01 1:13PM EDT | 2026-06-18 | 5.55 | 3.50 | 8.35 | -0.25 | -4.31% | 15 | 52 | 23.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510P00070000 | 2024-04-26 3:51PM EDT | 2024-05-10 | 3.69 | 2.33 | 3.85 | 0.00 | - | 2 | 1 | 55.81% |
| XLU240517P00070000 | 2024-05-01 12:48PM EDT | 2024-05-17 | 2.53 | 0.64 | 4.90 | -4.12 | -61.95% | 6 | 1 | 61.28% |
| XLU240621P00070000 | 2024-04-29 9:41AM EDT | 2024-06-21 | 3.00 | 1.38 | 5.25 | 0.00 | - | 2 | 53 | 37.87% |
| XLU240816P00070000 | 2024-04-29 1:46PM EDT | 2024-08-16 | 3.83 | 2.10 | 5.65 | 0.00 | - | 10 | 41 | 28.93% |
| XLU240920P00070000 | 2024-04-24 12:26PM EDT | 2024-09-20 | 4.47 | 1.67 | 6.00 | 0.00 | - | 1 | 281 | 27.22% |
| XLU250117P00070000 | 2024-04-23 3:30PM EDT | 2025-01-17 | 5.50 | 2.32 | 6.75 | 0.00 | - | 2 | 193 | 23.40% |
| XLU250620P00070000 | 2024-04-25 3:36PM EDT | 2025-06-20 | 5.70 | 4.20 | 8.00 | 0.00 | - | 10 | 12 | 22.92% |
| XLU250919P00070000 | 2024-03-19 1:29PM EDT | 2025-09-19 | 7.85 | 5.00 | 10.00 | 0.00 | - | 62 | 62 | 27.07% |
| XLU251017P00070000 | 2024-04-23 10:41AM EDT | 2025-10-17 | 6.30 | 3.00 | 8.00 | 0.00 | - | - | 10 | 20.21% |
| XLU251219P00070000 | 2023-11-17 1:05PM EDT | 2025-12-19 | 9.80 | 6.50 | 11.50 | 0.00 | - | 1 | 19 | 29.29% |
| XLU260116P00070000 | 2024-05-01 12:48PM EDT | 2026-01-16 | 6.25 | 3.50 | 8.50 | -0.55 | -8.09% | 37 | 18 | 20.10% |
© 2024 Yahoo. All rights reserved.