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:67.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240607C00067000 | 2024-05-31 12:59PM EDT | 2024-06-07 | 5.10 | 5.70 | 8.00 | +0.86 | +20.28% | 19 | 24 | 83.30% |
| XLU240614C00067000 | 2024-05-31 9:35AM EDT | 2024-06-14 | 5.10 | 5.60 | 7.00 | +0.45 | +9.68% | 1 | 7 | 62.40% |
| XLU240621C00067000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 5.95 | 5.85 | 6.15 | +0.95 | +19.00% | 801 | 7,835 | 33.01% |
| XLU240628C00067000 | 2024-05-17 9:54AM EDT | 2024-06-28 | 5.70 | 5.05 | 7.60 | 0.00 | - | 7 | 7 | 53.52% |
| XLU240719C00067000 | 2024-05-31 2:44PM EDT | 2024-07-19 | 5.60 | 5.05 | 7.35 | +0.37 | +7.07% | 2 | 38 | 37.55% |
| XLU240816C00067000 | 2024-05-31 1:45PM EDT | 2024-08-16 | 5.72 | 6.30 | 6.90 | +0.65 | +12.82% | 5 | 2,008 | 25.61% |
| XLU240920C00067000 | 2024-05-31 3:43PM EDT | 2024-09-20 | 7.00 | 6.65 | 7.25 | +1.70 | +32.08% | 24 | 10,333 | 24.05% |
| XLU241018C00067000 | 2024-05-28 12:06PM EDT | 2024-10-18 | 6.32 | 5.95 | 8.70 | 0.00 | - | 10 | 6 | 31.12% |
| XLU241220C00067000 | 2024-05-29 10:55AM EDT | 2024-12-20 | 6.26 | 7.65 | 9.90 | 0.00 | - | 19 | 28 | 32.09% |
| XLU250117C00067000 | 2024-05-31 2:40PM EDT | 2025-01-17 | 7.50 | 6.75 | 9.10 | +1.00 | +15.38% | 13 | 3,487 | 26.20% |
| XLU250321C00067000 | 2024-05-13 12:55PM EDT | 2025-03-21 | 7.77 | 8.40 | 10.70 | 0.00 | - | 1 | 2 | 30.06% |
| XLU250620C00067000 | 2024-05-16 3:43PM EDT | 2025-06-20 | 9.03 | 9.05 | 9.95 | 0.00 | - | 5 | 216 | 23.48% |
| XLU251219C00067000 | 2024-05-22 10:34AM EDT | 2025-12-19 | 10.02 | 9.40 | 12.70 | 0.00 | - | 2 | 201 | 27.69% |
| XLU260116C00067000 | 2024-03-18 2:29PM EDT | 2026-01-16 | 4.52 | 3.90 | 6.35 | 0.00 | - | 15 | 57 | 7.06% |
| XLU260618C00067000 | 2024-05-10 12:45PM EDT | 2026-06-18 | 10.18 | 9.05 | 12.35 | 0.00 | - | 1 | 82 | 23.18% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240607P00067000 | 2024-05-29 11:00AM EDT | 2024-06-07 | 0.05 | 0.00 | 1.00 | 0.00 | - | 110 | 10,112 | 60.16% |
| XLU240614P00067000 | 2024-05-28 11:07AM EDT | 2024-06-14 | 0.09 | 0.00 | 4.80 | 0.00 | - | 2 | 133 | 86.62% |
| XLU240621P00067000 | 2024-05-31 12:53PM EDT | 2024-06-21 | 0.10 | 0.03 | 0.10 | -0.04 | -28.57% | 24 | 26,181 | 22.17% |
| XLU240628P00067000 | 2024-05-29 10:45AM EDT | 2024-06-28 | 0.32 | 0.00 | 0.31 | 0.00 | - | 1 | 3 | 25.73% |
| XLU240705P00067000 | 2024-05-24 3:49PM EDT | 2024-07-05 | 0.26 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.79% |
| XLU240719P00067000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 0.28 | 0.08 | 0.49 | -0.12 | -30.00% | 217 | 161 | 22.58% |
| XLU240816P00067000 | 2024-05-29 12:34PM EDT | 2024-08-16 | 0.53 | 0.24 | 0.53 | -0.31 | -36.90% | 1 | 2,109 | 18.53% |
| XLU240920P00067000 | 2024-05-16 10:08AM EDT | 2024-09-20 | 0.85 | 0.49 | 0.77 | 0.00 | - | 10 | 433 | 17.69% |
| XLU241018P00067000 | 2024-05-29 12:29PM EDT | 2024-10-18 | 1.52 | 0.79 | 1.27 | 0.00 | - | 1 | 109 | 19.67% |
| XLU241220P00067000 | 2024-05-22 9:33AM EDT | 2024-12-20 | 1.45 | 0.62 | 1.48 | 0.00 | - | 15 | 251 | 17.58% |
| XLU250117P00067000 | 2024-05-31 1:32PM EDT | 2025-01-17 | 1.73 | 1.33 | 1.70 | -0.21 | -10.82% | 112 | 10,519 | 17.68% |
| XLU250321P00067000 | 2024-05-06 11:54AM EDT | 2025-03-21 | 3.07 | 0.56 | 2.00 | 0.00 | - | 4 | 0 | 17.08% |
| XLU250620P00067000 | 2024-05-13 12:21PM EDT | 2025-06-20 | 2.66 | 2.05 | 2.48 | 0.00 | - | 10 | 60 | 16.84% |
| XLU251219P00067000 | 2024-03-19 3:47PM EDT | 2025-12-19 | 6.40 | 3.95 | 8.50 | 0.00 | - | 19 | 39 | 32.28% |
| XLU260116P00067000 | 2024-05-17 12:30PM EDT | 2026-01-16 | 3.77 | 2.91 | 4.30 | 0.00 | - | 1 | 471 | 19.12% |
| XLU260618P00067000 | 2024-05-02 1:35PM EDT | 2026-06-18 | 5.15 | 2.84 | 4.70 | 0.00 | - | - | 29 | 18.13% |
© 2024 Yahoo. All rights reserved.