Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLU240628C00076000 | 2024-06-03 12:06PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.99 | 0.00 | - | 1 | 4 | 100.10% |
XLU240712C00076000 | 2024-06-25 10:08AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 32.42% |
XLU240719C00076000 | 2024-06-25 3:16PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.24 | 0.00 | - | 100 | 8,211 | 28.57% |
XLU240816C00076000 | 2024-06-25 3:45PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.19 | 0.00 | - | 43 | 860 | 18.26% |
XLU240920C00076000 | 2024-06-24 3:21PM EDT | 2024-09-20 | 0.46 | 0.13 | 2.38 | 0.00 | - | 23 | 442 | 36.26% |
XLU241018C00076000 | 2024-06-11 1:06PM EDT | 2024-10-18 | 0.87 | 0.30 | 0.90 | 0.00 | - | 1 | 140 | 20.06% |
XLU241220C00076000 | 2024-06-24 9:34AM EDT | 2024-12-20 | 1.10 | 0.30 | 4.05 | 0.00 | - | 7 | 131 | 34.60% |
XLU250117C00076000 | 2024-06-10 1:34PM EDT | 2025-01-17 | 1.84 | 0.25 | 3.30 | 0.00 | - | 43 | 553 | 28.36% |
XLU250321C00076000 | 2024-04-22 2:28PM EDT | 2025-03-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
XLU250620C00076000 | 2024-06-17 1:17PM EDT | 2025-06-20 | 2.53 | 0.24 | 5.00 | 0.00 | - | 1 | 319 | 27.89% |
XLU251219C00076000 | 2024-06-14 2:01PM EDT | 2025-12-19 | 4.06 | 1.52 | 6.00 | 0.00 | - | 3 | 131 | 25.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLU240719P00076000 | 2024-05-29 9:34AM EDT | 2024-07-19 | 5.55 | 4.65 | 9.00 | 0.00 | - | 1 | 1 | 64.28% |
XLU240816P00076000 | 2024-06-07 3:50PM EDT | 2024-08-16 | 6.94 | 6.00 | 9.50 | 0.00 | - | 1 | 123 | 49.02% |
XLU240920P00076000 | 2024-05-23 3:19PM EDT | 2024-09-20 | 5.61 | 4.95 | 8.55 | 0.00 | - | 10 | 1 | 29.91% |
XLU241018P00076000 | 2024-06-03 12:22PM EDT | 2024-10-18 | 5.14 | 4.50 | 9.00 | 0.00 | - | 3 | 752 | 29.38% |
XLU241220P00076000 | 2024-05-22 1:29PM EDT | 2024-12-20 | 5.15 | 5.30 | 9.40 | 0.00 | - | 1 | 15 | 25.94% |
XLU250117P00076000 | 2023-06-06 9:52AM EDT | 2025-01-17 | 11.50 | 10.50 | 10.80 | 0.00 | - | 1 | 1 | 31.32% |
XLU250321P00076000 | 2024-06-10 10:10AM EDT | 2025-03-21 | 7.00 | 5.85 | 9.00 | 0.00 | - | - | 1 | 19.22% |
XLU250620P00076000 | 2023-07-11 11:41AM EDT | 2025-06-20 | 11.40 | 11.65 | 15.00 | 0.00 | - | 17 | 18 | 39.27% |
XLU251017P00076000 | 2024-06-11 10:26AM EDT | 2025-10-17 | 8.05 | 6.00 | 11.00 | 0.00 | - | - | 8 | 21.22% |
XLU251219P00076000 | 2023-06-01 3:26PM EDT | 2025-12-19 | 13.45 | 9.00 | 14.00 | 0.00 | - | - | 2 | 29.03% |