Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLU240419C00069000 | 2024-03-28 10:47AM EDT | 2024-04-19 | 0.07 | 0.08 | 0.11 | +0.05 | +250.00% | 3 | 5,692 | 15.33% |
XLU240426C00069000 | 2024-03-28 10:08AM EDT | 2024-04-26 | 0.13 | 0.13 | 2.17 | +0.08 | +160.00% | 1 | 3 | 47.58% |
XLU240503C00069000 | 2024-03-28 3:13PM EDT | 2024-05-03 | 0.22 | 0.22 | 0.74 | +0.11 | +100.00% | 20 | 3 | 23.49% |
XLU240517C00069000 | 2024-03-28 2:21PM EDT | 2024-05-17 | 0.42 | 0.36 | 0.43 | +0.19 | +82.61% | 6 | 66 | 15.77% |
XLU240621C00069000 | 2024-03-28 3:38PM EDT | 2024-06-21 | 0.84 | 0.83 | 0.93 | +0.16 | +23.53% | 655 | 2,532 | 17.08% |
XLU240816C00069000 | 2024-03-26 2:48PM EDT | 2024-08-16 | 0.80 | 0.19 | 1.67 | 0.00 | - | 4 | 28 | 18.32% |
XLU240920C00069000 | 2024-03-27 9:34AM EDT | 2024-09-20 | 1.27 | 0.78 | 2.15 | 0.00 | - | 3 | 98 | 19.20% |
XLU250117C00069000 | 2024-03-28 3:22PM EDT | 2025-01-17 | 2.86 | 2.84 | 2.97 | +0.27 | +10.42% | 1 | 712 | 18.43% |
XLU250620C00069000 | 2024-03-26 3:07PM EDT | 2025-06-20 | 3.83 | 2.96 | 4.75 | +0.89 | +30.27% | 2 | 369 | 21.13% |
XLU251219C00069000 | 2024-03-08 2:24PM EDT | 2025-12-19 | 4.63 | 3.55 | 5.95 | +0.98 | +26.85% | 2 | 126 | 21.31% |
XLU260116C00069000 | 2024-02-21 10:44AM EDT | 2026-01-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.78% |
XLU260618C00069000 | 2024-03-28 2:28PM EDT | 2026-06-18 | 5.87 | 4.95 | 7.00 | +1.35 | +29.87% | 4 | 12 | 21.48% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLU240419P00069000 | 2024-03-14 9:51AM EDT | 2024-04-19 | 6.21 | 3.20 | 5.40 | 0.00 | - | 2 | 2 | 52.69% |
XLU240621P00069000 | 2024-03-19 10:46AM EDT | 2024-06-21 | 5.45 | 2.89 | 3.60 | 0.00 | - | 1 | 40 | 9.96% |
XLU240816P00069000 | 2024-03-27 10:36AM EDT | 2024-08-16 | 4.94 | 3.95 | 5.20 | 0.00 | - | 1 | 2 | 19.52% |
XLU240920P00069000 | 2024-03-28 11:22AM EDT | 2024-09-20 | 4.40 | 3.20 | 4.35 | -1.73 | -28.22% | 1 | 58 | 12.34% |
XLU250117P00069000 | 2023-07-21 11:45AM EDT | 2025-01-17 | 5.00 | 5.00 | 10.00 | 0.00 | - | 1 | 76 | 34.18% |
XLU250620P00069000 | 2024-03-06 4:50PM EDT | 2025-06-20 | 7.80 | 3.50 | 8.00 | 0.00 | - | 10 | 11 | 20.82% |
XLU251219P00069000 | 2023-09-27 10:55AM EDT | 2025-12-19 | 9.60 | 10.75 | 11.35 | 0.00 | - | 1 | 3 | 27.31% |
XLU260116P00069000 | 2024-03-21 11:58AM EDT | 2026-01-16 | 7.50 | 4.00 | 8.25 | 0.00 | - | 2 | 10 | 17.90% |