Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240524C00060000 | 2024-04-09 11:45AM EDT | 60.00 | 6.32 | 11.30 | 12.70 | 0.00 | - | - | 1 | 99.22% |
| XLU240524C00061500 | 2024-04-12 3:36PM EDT | 61.50 | 3.55 | 8.65 | 11.15 | 0.00 | - | - | 1 | 85.64% |
| XLU240524C00062000 | 2024-05-17 2:12PM EDT | 62.00 | 10.45 | 8.40 | 12.05 | +1.20 | +12.97% | 1 | 5 | 145.22% |
| XLU240524C00062500 | 2024-04-19 10:39AM EDT | 62.50 | 3.37 | 7.95 | 11.65 | 0.00 | - | 1 | 0 | 144.14% |
| XLU240524C00063000 | 2024-05-17 3:27PM EDT | 63.00 | 9.40 | 7.55 | 11.20 | +0.75 | +8.67% | 1 | 13 | 141.21% |
| XLU240524C00063500 | 2024-05-15 3:39PM EDT | 63.50 | 9.15 | 6.90 | 10.70 | 0.00 | - | 2 | 29 | 136.52% |
| XLU240524C00064000 | 2024-05-17 2:14PM EDT | 64.00 | 8.45 | 6.45 | 9.65 | -0.65 | -7.14% | 1 | 42 | 112.74% |
| XLU240524C00064500 | 2024-04-26 3:44PM EDT | 64.50 | 2.52 | 6.00 | 9.65 | 0.00 | - | 14 | 120 | 125.49% |
| XLU240524C00065000 | 2024-05-15 3:40PM EDT | 65.00 | 7.54 | 5.40 | 9.00 | 0.00 | - | 1 | 244 | 115.87% |
| XLU240524C00065500 | 2024-05-15 3:40PM EDT | 65.50 | 7.08 | 5.15 | 8.65 | 0.00 | - | 1 | 154 | 116.11% |
| XLU240524C00066000 | 2024-05-17 10:52AM EDT | 66.00 | 6.50 | 4.45 | 8.15 | -0.30 | -4.41% | 2 | 124 | 111.38% |
| XLU240524C00066500 | 2024-05-16 12:50PM EDT | 66.50 | 6.33 | 3.90 | 7.45 | 0.00 | - | 4 | 90 | 100.39% |
| XLU240524C00067000 | 2024-05-16 2:45PM EDT | 67.00 | 5.65 | 3.50 | 6.85 | 0.00 | - | 15 | 84 | 92.63% |
| XLU240524C00067500 | 2024-05-17 2:49PM EDT | 67.50 | 4.70 | 2.94 | 5.95 | -0.45 | -8.74% | 2 | 188 | 75.44% |
| XLU240524C00068000 | 2024-05-15 3:08PM EDT | 68.00 | 4.50 | 2.35 | 5.70 | 0.00 | - | 2 | 180 | 78.76% |
| XLU240524C00068500 | 2024-05-15 12:13PM EDT | 68.50 | 4.15 | 3.65 | 5.55 | 0.00 | - | 10 | 76 | 55.47% |
| XLU240524C00069000 | 2024-05-17 12:01PM EDT | 69.00 | 3.61 | 1.92 | 5.20 | -0.21 | -5.50% | 1 | 22 | 83.59% |
| XLU240524C00069500 | 2024-05-16 10:51AM EDT | 69.50 | 2.45 | 1.00 | 3.75 | -0.95 | -27.94% | 2 | 65 | 51.56% |
| XLU240524C00070000 | 2024-05-17 3:12PM EDT | 70.00 | 2.37 | 2.04 | 3.00 | -0.45 | -15.96% | 5 | 441 | 39.65% |
| XLU240524C00070500 | 2024-05-17 2:17PM EDT | 70.50 | 1.87 | 1.84 | 2.37 | -0.56 | -23.05% | 15 | 31 | 31.40% |
| XLU240524C00071000 | 2024-05-17 3:41PM EDT | 71.00 | 1.44 | 0.66 | 2.97 | -0.17 | -10.56% | 25 | 126 | 56.49% |
| XLU240524C00072000 | 2024-05-17 3:51PM EDT | 72.00 | 0.75 | 0.74 | 0.84 | -0.11 | -12.79% | 237 | 286 | 16.46% |
| XLU240524C00072500 | 2024-05-17 4:00PM EDT | 72.50 | 0.47 | 0.43 | 0.55 | -0.12 | -20.34% | 1,781 | 2,763 | 15.67% |
| XLU240524C00073500 | 2024-05-17 3:35PM EDT | 73.50 | 0.14 | 0.01 | 0.55 | -0.06 | -30.00% | 17 | 134 | 25.49% |
| XLU240524C00075000 | 2024-05-17 12:35PM EDT | 75.00 | 0.04 | 0.00 | 0.06 | -0.04 | -50.00% | 15 | 36 | 17.97% |
| XLU240524C00076000 | 2024-05-15 10:37AM EDT | 76.00 | 0.04 | 0.00 | 0.77 | 0.00 | - | 20 | 175 | 51.66% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240524P00054000 | 2024-05-10 2:30PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 390 | 75.00% |
| XLU240524P00055000 | 2024-05-13 1:25PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 598 | 598 | 71.88% |
| XLU240524P00056000 | 2024-04-11 1:26PM EDT | 56.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | - | 0 | 100.59% |
| XLU240524P00057000 | 2024-05-15 2:22PM EDT | 57.00 | 0.01 | 0.00 | 2.03 | 0.00 | - | 75 | 104 | 159.77% |
| XLU240524P00058000 | 2024-05-10 1:33PM EDT | 58.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 59.38% |
| XLU240524P00059000 | 2024-05-03 10:35AM EDT | 59.00 | 0.04 | 0.00 | 0.59 | 0.00 | - | 10 | 9 | 100.98% |
| XLU240524P00059500 | 2024-05-17 9:30AM EDT | 59.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 700 | 53.13% |
| XLU240524P00060000 | 2024-05-06 12:12PM EDT | 60.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 100 | 110 | 80.86% |
| XLU240524P00060500 | 2024-05-17 10:00AM EDT | 60.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 22 | 100 | 51.56% |
| XLU240524P00061000 | 2024-05-17 10:40AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 293 | 50.00% |
| XLU240524P00061500 | 2024-05-17 10:40AM EDT | 61.50 | 0.01 | 0.00 | 0.29 | 0.00 | - | 260 | 218 | 72.07% |
| XLU240524P00062000 | 2024-05-16 2:04PM EDT | 62.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 30 | 4,501 | 69.14% |
| XLU240524P00062500 | 2024-05-16 2:12PM EDT | 62.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 13 | 89 | 66.60% |
| XLU240524P00063000 | 2024-05-15 10:34AM EDT | 63.00 | 0.03 | 0.01 | 1.00 | 0.00 | - | 10 | 96 | 86.91% |
| XLU240524P00063500 | 2024-05-14 11:35AM EDT | 63.50 | 0.03 | 0.01 | 0.64 | 0.00 | - | 40 | 114 | 73.34% |
| XLU240524P00064000 | 2024-05-14 2:01PM EDT | 64.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 6 | 222 | 55.27% |
| XLU240524P00064500 | 2024-05-16 12:14PM EDT | 64.50 | 0.03 | 0.00 | 0.24 | 0.00 | - | 3 | 216 | 52.34% |
| XLU240524P00065000 | 2024-05-16 3:50PM EDT | 65.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 219 | 55.76% |
| XLU240524P00065500 | 2024-05-14 2:06PM EDT | 65.50 | 0.03 | 0.00 | 0.81 | 0.00 | - | 246 | 93 | 64.16% |
| XLU240524P00066000 | 2024-05-16 3:49PM EDT | 66.00 | 0.01 | 0.00 | 2.16 | 0.00 | - | 76 | 85 | 87.35% |
| XLU240524P00066500 | 2024-05-14 3:01PM EDT | 66.50 | 0.03 | 0.00 | 2.09 | 0.00 | - | 1 | 227 | 81.93% |
| XLU240524P00067000 | 2024-05-16 9:48AM EDT | 67.00 | 0.03 | 0.00 | 1.68 | 0.00 | - | 2 | 132 | 70.61% |
| XLU240524P00067500 | 2024-05-15 9:30AM EDT | 67.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 45 | 27.93% |
| XLU240524P00068000 | 2024-05-16 3:49PM EDT | 68.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 176 | 89 | 27.64% |
| XLU240524P00068500 | 2024-05-17 12:30PM EDT | 68.50 | 0.04 | 0.01 | 1.99 | +0.01 | +33.33% | 1 | 38 | 63.18% |
| XLU240524P00069000 | 2024-05-17 1:57PM EDT | 69.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 3 | 264 | 24.61% |
| XLU240524P00069500 | 2024-05-17 10:07AM EDT | 69.50 | 0.05 | 0.00 | 0.89 | +0.01 | +25.00% | 2 | 118 | 50.98% |
| XLU240524P00070000 | 2024-05-17 3:44PM EDT | 70.00 | 0.06 | 0.02 | 0.07 | -0.02 | -25.00% | 161 | 1,306 | 17.58% |
| XLU240524P00070500 | 2024-05-17 2:42PM EDT | 70.50 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 43 | 290 | 16.21% |
| XLU240524P00071000 | 2024-05-17 3:59PM EDT | 71.00 | 0.11 | 0.01 | 0.15 | -0.05 | -31.25% | 1,106 | 656 | 15.04% |
| XLU240524P00072000 | 2024-05-17 3:56PM EDT | 72.00 | 0.34 | 0.29 | 0.39 | -0.16 | -32.00% | 1,484 | 631 | 13.62% |
| XLU240524P00072500 | 2024-05-17 4:01PM EDT | 72.50 | 0.54 | 0.52 | 0.60 | -0.10 | -15.62% | 2,732 | 3,279 | 12.89% |
| XLU240524P00073500 | 2024-05-16 2:46PM EDT | 73.50 | 1.18 | 1.21 | 1.27 | 0.00 | - | 12 | 36 | 12.01% |
© 2024 Yahoo. All rights reserved.