Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLU240328C00065000 | 2024-03-28 11:33AM EDT | 2024-03-28 | 0.40 | 0.40 | 0.43 | +0.09 | +29.03% | 750 | 1,194 | 7.42% |
XLU240405C00065000 | 2024-03-28 11:12AM EDT | 2024-04-05 | 0.86 | 0.74 | 0.77 | +0.26 | +43.33% | 108 | 384 | 12.99% |
XLU240412C00065000 | 2024-03-28 11:11AM EDT | 2024-04-12 | 1.10 | 0.98 | 1.07 | +0.22 | +25.00% | 8 | 73 | 15.43% |
XLU240419C00065000 | 2024-03-28 11:17AM EDT | 2024-04-19 | 1.34 | 1.19 | 1.21 | +0.33 | +32.67% | 70 | 15,016 | 15.04% |
XLU240426C00065000 | 2024-03-27 3:59PM EDT | 2024-04-26 | 1.46 | 1.17 | 1.45 | 0.00 | - | 18 | 37 | 16.43% |
XLU240503C00065000 | 2024-03-28 11:31AM EDT | 2024-05-03 | 1.56 | 1.54 | 1.62 | +0.19 | +13.87% | 7 | 27 | 16.87% |
XLU240517C00065000 | 2024-03-28 11:37AM EDT | 2024-05-17 | 1.88 | 1.88 | 1.89 | +0.17 | +9.77% | 77 | 1,787 | 17.16% |
XLU240621C00065000 | 2024-03-28 11:14AM EDT | 2024-06-21 | 2.66 | 2.51 | 2.59 | +0.20 | +8.13% | 31 | 6,645 | 18.78% |
XLU240816C00065000 | 2024-03-28 9:30AM EDT | 2024-08-16 | 2.92 | 3.10 | 3.25 | +0.02 | +0.69% | 5 | 113 | 18.69% |
XLU240920C00065000 | 2024-03-28 11:14AM EDT | 2024-09-20 | 3.75 | 3.60 | 3.75 | +0.38 | +11.28% | 10 | 8,177 | 19.51% |
XLU250117C00065000 | 2024-03-28 11:35AM EDT | 2025-01-17 | 4.69 | 4.65 | 4.80 | +0.19 | +4.14% | 34 | 7,406 | 19.58% |
XLU250620C00065000 | 2024-03-27 4:01PM EDT | 2025-06-20 | 5.60 | 5.70 | 5.90 | 0.00 | - | 5 | 242 | 19.70% |
XLU250919C00065000 | 2024-03-28 11:09AM EDT | 2025-09-19 | 6.20 | 6.00 | 6.35 | +0.30 | +5.08% | 1 | 21 | 19.40% |
XLU251219C00065000 | 2024-03-27 2:14PM EDT | 2025-12-19 | 6.15 | 6.40 | 6.70 | 0.00 | - | 3 | 746 | 18.98% |
XLU260116C00065000 | 2024-03-22 2:23PM EDT | 2026-01-16 | 5.85 | 4.00 | 9.00 | 0.00 | - | 1 | 354 | 25.22% |
XLU260618C00065000 | 2024-03-20 1:47PM EDT | 2026-06-18 | 6.49 | 4.50 | 9.50 | 0.00 | - | 1 | 2 | 24.03% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLU240328P00065000 | 2024-03-28 10:59AM EDT | 2024-03-28 | 0.03 | 0.01 | 0.04 | -0.20 | -86.96% | 1,326 | 20 | 12.89% |
XLU240405P00065000 | 2024-03-28 11:21AM EDT | 2024-04-05 | 0.27 | 0.30 | 0.32 | -0.14 | -34.15% | 11 | 121 | 12.35% |
XLU240412P00065000 | 2024-03-28 9:51AM EDT | 2024-04-12 | 0.53 | 0.47 | 0.52 | -0.05 | -8.62% | 53 | 15 | 13.09% |
XLU240419P00065000 | 2024-03-28 11:15AM EDT | 2024-04-19 | 0.55 | 0.61 | 0.63 | -0.23 | -29.49% | 5 | 890 | 12.65% |
XLU240426P00065000 | 2024-03-27 3:04PM EDT | 2024-04-26 | 0.95 | 0.71 | 0.77 | 0.00 | - | 10 | 7 | 12.99% |
XLU240517P00065000 | 2024-03-28 11:13AM EDT | 2024-05-17 | 0.99 | 1.04 | 1.06 | -0.28 | -22.05% | 183 | 24 | 12.96% |
XLU240621P00065000 | 2024-03-27 3:56PM EDT | 2024-06-21 | 1.38 | 1.36 | 1.43 | -0.10 | -6.76% | 1 | 2,106 | 12.94% |
XLU240816P00065000 | 2024-03-27 3:58PM EDT | 2024-08-16 | 2.21 | 2.00 | 2.14 | 0.00 | - | 2 | 14 | 14.48% |
XLU240920P00065000 | 2024-03-27 1:00PM EDT | 2024-09-20 | 2.62 | 2.23 | 2.39 | 0.00 | - | 7 | 411 | 14.34% |
XLU250117P00065000 | 2024-03-20 3:47PM EDT | 2025-01-17 | 4.05 | 3.20 | 3.40 | 0.00 | - | 36 | 3,691 | 15.43% |
XLU250620P00065000 | 2024-03-05 12:07PM EDT | 2025-06-20 | 5.15 | 3.80 | 6.45 | 0.00 | - | 6 | 91 | 23.13% |
XLU250919P00065000 | 2024-03-28 10:52AM EDT | 2025-09-19 | 4.05 | 4.15 | 4.50 | -0.85 | -17.35% | 1 | 30 | 14.91% |
XLU251219P00065000 | 2024-03-05 11:41AM EDT | 2025-12-19 | 5.35 | 4.45 | 4.80 | 0.00 | - | 1 | 534 | 14.67% |
XLU260116P00065000 | 2024-03-26 3:18PM EDT | 2026-01-16 | 5.45 | 2.00 | 7.00 | 0.00 | - | 196 | 2,020 | 20.70% |
XLU260618P00065000 | 2024-03-27 1:26PM EDT | 2026-06-18 | 5.39 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.20% |