The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Strike:69.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628C00069000 | 2024-06-26 11:18AM EDT | 2024-06-28 | 0.23 | 0.27 | 0.29 | -0.81 | -77.88% | 163 | 312 | 14.65% |
| XLU240705C00069000 | 2024-06-26 11:31AM EDT | 2024-07-05 | 0.57 | 0.54 | 0.57 | -0.67 | -54.03% | 300 | 46 | 14.21% |
| XLU240712C00069000 | 2024-06-26 11:13AM EDT | 2024-07-12 | 0.78 | 0.82 | 1.01 | -0.26 | -25.00% | 3 | 14 | 18.34% |
| XLU240719C00069000 | 2024-06-26 11:33AM EDT | 2024-07-19 | 1.06 | 1.04 | 1.07 | -0.61 | -36.53% | 477 | 1,895 | 16.29% |
| XLU240726C00069000 | 2024-06-26 10:51AM EDT | 2024-07-26 | 1.15 | 1.22 | 1.41 | -0.53 | -31.55% | 2 | 15 | 18.58% |
| XLU240802C00069000 | 2024-06-26 11:31AM EDT | 2024-08-02 | 1.46 | 1.42 | 1.57 | -0.34 | -18.89% | 28 | 12 | 18.58% |
| XLU240816C00069000 | 2024-06-26 10:28AM EDT | 2024-08-16 | 1.66 | 1.76 | 1.81 | -0.72 | -30.25% | 26 | 686 | 18.20% |
| XLU240920C00069000 | 2024-06-24 12:27PM EDT | 2024-09-20 | 3.05 | 2.39 | 2.56 | 0.00 | - | 4 | 1,449 | 19.67% |
| XLU241018C00069000 | 2024-06-24 1:21PM EDT | 2024-10-18 | 3.35 | 2.71 | 2.83 | 0.00 | - | 52 | 93 | 18.85% |
| XLU241220C00069000 | 2024-06-25 3:49PM EDT | 2024-12-20 | 3.70 | 3.60 | 3.80 | -0.35 | -8.64% | 1 | 44 | 20.22% |
| XLU250117C00069000 | 2024-06-21 1:47PM EDT | 2025-01-17 | 3.95 | 3.75 | 3.95 | 0.00 | - | 15 | 713 | 19.52% |
| XLU250321C00069000 | 2024-06-20 11:37AM EDT | 2025-03-21 | 4.77 | 4.45 | 4.65 | 0.00 | - | 1 | 30 | 20.05% |
| XLU250620C00069000 | 2024-06-24 2:11PM EDT | 2025-06-20 | 5.40 | 5.30 | 5.45 | -0.50 | -8.47% | 9 | 382 | 20.28% |
| XLU251219C00069000 | 2024-06-21 3:33PM EDT | 2025-12-19 | 7.09 | 6.40 | 8.50 | 0.00 | - | 3 | 126 | 25.70% |
| XLU260116C00069000 | 2024-06-21 3:34PM EDT | 2026-01-16 | 6.61 | 6.45 | 8.20 | 0.00 | - | 4 | 63 | 24.18% |
| XLU260618C00069000 | 2024-06-24 12:32PM EDT | 2026-06-18 | 7.62 | 6.15 | 7.40 | 0.00 | - | 4 | 57 | 19.37% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628P00069000 | 2024-06-26 11:18AM EDT | 2024-06-28 | 0.53 | 0.44 | 0.47 | +0.36 | +211.76% | 4 | 1,605 | 15.43% |
| XLU240705P00069000 | 2024-06-25 2:48PM EDT | 2024-07-05 | 0.65 | 0.65 | 0.69 | +0.32 | +96.97% | 69 | 1,116 | 13.33% |
| XLU240712P00069000 | 2024-06-26 11:28AM EDT | 2024-07-12 | 0.86 | 0.85 | 1.11 | +0.27 | +45.76% | 2 | 77 | 17.33% |
| XLU240719P00069000 | 2024-06-26 11:34AM EDT | 2024-07-19 | 1.02 | 1.01 | 1.04 | +0.31 | +43.66% | 352 | 3,421 | 13.60% |
| XLU240726P00069000 | 2024-06-25 2:52PM EDT | 2024-07-26 | 1.16 | 1.11 | 1.20 | +0.34 | +41.46% | 5 | 97 | 13.97% |
| XLU240802P00069000 | 2024-06-24 1:37PM EDT | 2024-08-02 | 1.00 | 1.24 | 1.33 | 0.00 | - | 26 | 30 | 14.09% |
| XLU240816P00069000 | 2024-06-26 11:22AM EDT | 2024-08-16 | 1.49 | 1.48 | 1.51 | +0.31 | +26.27% | 47 | 2,674 | 13.77% |
| XLU240920P00069000 | 2024-06-26 10:29AM EDT | 2024-09-20 | 1.96 | 1.84 | 1.96 | +0.38 | +24.05% | 18 | 3,527 | 14.00% |
| XLU241018P00069000 | 2024-06-24 3:27PM EDT | 2024-10-18 | 2.03 | 2.26 | 2.35 | 0.00 | - | 44 | 138 | 14.71% |
| XLU241220P00069000 | 2024-06-26 11:21AM EDT | 2024-12-20 | 2.87 | 2.74 | 3.00 | +0.07 | +2.50% | 4 | 1,205 | 15.22% |
| XLU250117P00069000 | 2024-06-11 11:18AM EDT | 2025-01-17 | 2.87 | 3.00 | 3.10 | 0.00 | - | 29 | 468 | 14.64% |
| XLU250321P00069000 | 2024-06-06 3:51PM EDT | 2025-03-21 | 3.10 | 3.35 | 3.60 | 0.00 | - | 3 | 10 | 14.93% |
| XLU250620P00069000 | 2024-06-20 12:24PM EDT | 2025-06-20 | 3.85 | 3.90 | 4.10 | 0.00 | - | 1 | 31 | 14.75% |
| XLU251219P00069000 | 2024-06-11 10:33AM EDT | 2025-12-19 | 4.70 | 4.85 | 7.10 | 0.00 | - | 17 | 18 | 21.03% |
| XLU260116P00069000 | 2024-05-30 9:58AM EDT | 2026-01-16 | 4.45 | 5.05 | 7.50 | 0.00 | - | 1 | 11 | 21.68% |
| XLU260618P00069000 | 2024-05-02 11:07AM EDT | 2026-06-18 | 6.05 | 2.17 | 5.40 | 0.00 | - | - | 11 | 13.79% |
© 2024 Yahoo. All rights reserved.