Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240607C00065000 | 2024-05-29 2:28PM EDT | 2024-06-07 | 5.57 | 7.65 | 8.75 | 0.00 | - | 2 | 13 | 73.63% |
| XLU240614C00065000 | 2024-05-15 9:43AM EDT | 2024-06-14 | 7.79 | 7.60 | 9.05 | 0.00 | - | - | 5 | 56.15% |
| XLU240621C00065000 | 2024-05-31 3:31PM EDT | 2024-06-21 | 7.40 | 7.85 | 9.45 | +1.35 | +22.31% | 83 | 6,318 | 53.56% |
| XLU240719C00065000 | 2024-05-30 3:42PM EDT | 2024-07-19 | 6.67 | 7.75 | 10.00 | 0.00 | - | 2 | 5 | 52.42% |
| XLU240816C00065000 | 2024-05-30 12:04PM EDT | 2024-08-16 | 7.35 | 8.05 | 9.35 | +0.95 | +14.84% | 5 | 294 | 35.47% |
| XLU240920C00065000 | 2024-05-28 10:50AM EDT | 2024-09-20 | 8.06 | 8.45 | 9.75 | +0.11 | +1.38% | 20 | 5,673 | 32.69% |
| XLU241018C00065000 | 2024-05-31 2:03PM EDT | 2024-10-18 | 8.20 | 8.60 | 9.95 | +1.35 | +19.71% | 10 | 13 | 30.65% |
| XLU241220C00065000 | 2024-05-31 1:52PM EDT | 2024-12-20 | 8.88 | 7.80 | 10.65 | +1.28 | +16.84% | 15 | 52 | 29.46% |
| XLU250117C00065000 | 2024-05-30 1:18PM EDT | 2025-01-17 | 9.00 | 9.35 | 10.05 | +0.78 | +9.49% | 4 | 6,855 | 24.40% |
| XLU250321C00065000 | 2024-04-26 1:52PM EDT | 2025-03-21 | 5.70 | 8.60 | 11.20 | 0.00 | - | 4 | 15 | 27.00% |
| XLU250620C00065000 | 2024-05-30 1:30PM EDT | 2025-06-20 | 9.35 | 9.75 | 12.35 | 0.00 | - | 4 | 237 | 28.10% |
| XLU250919C00065000 | 2024-05-15 10:53AM EDT | 2025-09-19 | 11.03 | 10.80 | 14.00 | 0.00 | - | 1 | 21 | 30.95% |
| XLU251017C00065000 | 2024-05-23 3:41PM EDT | 2025-10-17 | 9.65 | 9.15 | 12.50 | 0.00 | - | 1 | 8 | 25.06% |
| XLU251219C00065000 | 2024-05-30 9:45AM EDT | 2025-12-19 | 10.40 | 10.55 | 14.00 | 0.00 | - | 2 | 708 | 28.35% |
| XLU260116C00065000 | 2024-05-29 2:10PM EDT | 2026-01-16 | 10.34 | 9.90 | 12.95 | 0.00 | - | 8 | 351 | 24.46% |
| XLU260618C00065000 | 2024-05-23 1:35PM EDT | 2026-06-18 | 11.19 | 10.30 | 13.60 | 0.00 | - | 1 | 69 | 23.59% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240607P00065000 | 2024-05-29 2:36PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.29 | 0.00 | - | 104 | 459 | 53.52% |
| XLU240614P00065000 | 2024-05-30 12:45PM EDT | 2024-06-14 | 0.06 | 0.01 | 0.20 | +0.02 | +50.00% | 100 | 405 | 40.82% |
| XLU240621P00065000 | 2024-05-30 2:58PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.19 | -0.03 | -50.00% | 2 | 13,737 | 32.91% |
| XLU240628P00065000 | 2024-05-28 10:48AM EDT | 2024-06-28 | 0.09 | 0.00 | 0.31 | 0.00 | - | 10 | 30 | 32.37% |
| XLU240719P00065000 | 2024-05-31 1:47PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.35 | -0.04 | -18.18% | 4 | 3,657 | 25.29% |
| XLU240816P00065000 | 2024-05-30 11:12AM EDT | 2024-08-16 | 0.46 | 0.15 | 0.50 | 0.00 | - | 1 | 831 | 22.49% |
| XLU240920P00065000 | 2024-05-30 2:59PM EDT | 2024-09-20 | 0.62 | 0.24 | 0.53 | 0.00 | - | 22 | 5,591 | 18.99% |
| XLU241018P00065000 | 2024-05-29 12:29PM EDT | 2024-10-18 | 1.05 | 0.56 | 0.76 | 0.00 | - | 1 | 20 | 19.24% |
| XLU241220P00065000 | 2024-05-30 2:11PM EDT | 2024-12-20 | 1.24 | 0.34 | 1.11 | 0.00 | - | 1,500 | 1,526 | 18.49% |
| XLU250117P00065000 | 2024-05-31 9:50AM EDT | 2025-01-17 | 1.29 | 0.93 | 1.29 | -0.21 | -14.00% | 3 | 5,728 | 18.47% |
| XLU250321P00065000 | 2024-05-23 9:30AM EDT | 2025-03-21 | 1.34 | 1.13 | 1.58 | 0.00 | - | 70 | 74 | 17.91% |
| XLU250620P00065000 | 2024-05-29 10:41AM EDT | 2025-06-20 | 2.61 | 0.33 | 2.00 | 0.00 | - | 1 | 90 | 17.52% |
| XLU250919P00065000 | 2024-05-20 12:36PM EDT | 2025-09-19 | 2.41 | 1.92 | 2.70 | 0.00 | - | 2 | 32 | 18.41% |
| XLU251219P00065000 | 2024-05-22 10:33AM EDT | 2025-12-19 | 2.65 | 2.46 | 4.85 | 0.00 | - | 1 | 534 | 23.88% |
| XLU260116P00065000 | 2024-05-17 12:33PM EDT | 2026-01-16 | 2.98 | 2.39 | 3.65 | 0.00 | - | 2 | 4,089 | 19.54% |
| XLU260618P00065000 | 2024-05-07 1:16PM EDT | 2026-06-18 | 3.80 | 2.48 | 5.00 | 0.00 | - | 72 | 108 | 21.21% |
© 2024 Yahoo. All rights reserved.