Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLU240621C00064000 | 2024-06-14 3:10PM EDT | 2024-06-21 | 6.05 | 3.90 | 6.30 | +0.40 | +7.08% | 2 | 2,461 | 62.40% |
XLU240628C00064000 | 2024-05-15 11:45AM EDT | 2024-06-28 | 8.83 | 4.75 | 7.50 | 0.00 | - | - | 0 | 75.83% |
XLU240719C00064000 | 2024-06-05 3:34PM EDT | 2024-07-19 | 7.65 | 4.00 | 7.10 | 0.00 | - | 1 | 45 | 40.72% |
XLU240816C00064000 | 2024-06-14 3:10PM EDT | 2024-08-16 | 6.31 | 5.00 | 8.40 | +0.21 | +3.44% | 1 | 893 | 44.26% |
XLU240920C00064000 | 2024-06-14 10:41AM EDT | 2024-09-20 | 6.50 | 5.00 | 7.30 | -0.52 | -7.41% | 25 | 9,320 | 25.95% |
XLU241018C00064000 | 2024-05-29 11:10AM EDT | 2024-10-18 | 7.72 | 6.50 | 8.10 | 0.00 | - | 1 | 11 | 28.97% |
XLU241220C00064000 | 2024-05-31 1:50PM EDT | 2024-12-20 | 9.72 | 6.60 | 8.15 | 0.00 | - | 14 | 58 | 23.91% |
XLU250117C00064000 | 2024-06-06 10:53AM EDT | 2025-01-17 | 8.60 | 6.70 | 8.95 | 0.00 | - | 10 | 1,283 | 26.69% |
XLU250321C00064000 | 2024-06-10 12:40PM EDT | 2025-03-21 | 9.20 | 7.25 | 9.55 | 0.00 | - | 1 | 35 | 26.29% |
XLU250620C00064000 | 2024-06-04 2:18PM EDT | 2025-06-20 | 10.91 | 6.95 | 11.20 | 0.00 | - | 4 | 117 | 29.40% |
XLU251219C00064000 | 2024-05-29 1:12PM EDT | 2025-12-19 | 10.55 | 9.05 | 12.50 | 0.00 | - | 2 | 697 | 28.23% |
XLU260116C00064000 | 2024-06-10 3:06PM EDT | 2026-01-16 | 11.00 | 8.90 | 11.20 | 0.00 | - | 1 | 277 | 23.47% |
XLU260618C00064000 | 2024-05-23 10:02AM EDT | 2026-06-18 | 11.19 | 9.65 | 13.00 | 0.00 | - | 4 | 10 | 25.88% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLU240621P00064000 | 2024-06-14 12:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.84 | -0.05 | -83.33% | 107 | 5,621 | 65.53% |
XLU240628P00064000 | 2024-06-03 10:46AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.68 | 0.00 | - | 1 | 0 | 52.78% |
XLU240719P00064000 | 2024-06-14 3:15PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.17 | +0.06 | +75.00% | 37 | 73 | 21.24% |
XLU240816P00064000 | 2024-06-13 10:21AM EDT | 2024-08-16 | 0.32 | 0.15 | 0.45 | 0.00 | - | 1 | 1,203 | 20.85% |
XLU240920P00064000 | 2024-06-07 12:01PM EDT | 2024-09-20 | 0.56 | 0.28 | 2.20 | 0.00 | - | 104 | 1,654 | 33.24% |
XLU241018P00064000 | 2024-06-07 3:31PM EDT | 2024-10-18 | 0.86 | 0.61 | 1.69 | 0.00 | - | 3 | 74 | 25.46% |
XLU241220P00064000 | 2024-06-12 11:10AM EDT | 2024-12-20 | 1.21 | 1.06 | 1.86 | 0.00 | - | 126 | 232 | 21.81% |
XLU250117P00064000 | 2024-06-12 1:07PM EDT | 2025-01-17 | 1.39 | 1.19 | 1.55 | 0.00 | - | 2 | 2,822 | 18.54% |
XLU250321P00064000 | 2024-05-20 1:40PM EDT | 2025-03-21 | 1.45 | 1.44 | 2.21 | 0.00 | - | 1 | 1 | 19.65% |
XLU250620P00064000 | 2024-06-03 2:07PM EDT | 2025-06-20 | 1.82 | 1.90 | 4.30 | 0.00 | - | 10 | 603 | 25.62% |
XLU251219P00064000 | 2024-05-22 10:32AM EDT | 2025-12-19 | 2.40 | 2.63 | 4.60 | 0.00 | - | 1 | 702 | 21.96% |
XLU260116P00064000 | 2024-06-10 2:00PM EDT | 2026-01-16 | 3.00 | 0.50 | 4.90 | 0.00 | - | 50 | 731 | 22.37% |
XLU260618P00064000 | 2024-05-02 1:20PM EDT | 2026-06-18 | 4.05 | 2.23 | 3.70 | 0.00 | - | 11 | 11 | 16.50% |