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:68.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240607C00068000 | 2024-05-31 11:50AM EDT | 2024-06-07 | 4.00 | 4.10 | 5.50 | +0.65 | +19.40% | 1 | 98 | 63.09% |
| XLU240614C00068000 | 2024-05-30 11:03AM EDT | 2024-06-14 | 3.20 | 4.65 | 7.00 | 0.00 | - | 1 | 7 | 52.20% |
| XLU240621C00068000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 5.02 | 4.00 | 5.85 | +1.37 | +37.53% | 13 | 21,888 | 43.09% |
| XLU240628C00068000 | 2024-05-30 10:18AM EDT | 2024-06-28 | 3.30 | 4.80 | 6.40 | 0.00 | - | 2 | 3 | 45.73% |
| XLU240719C00068000 | 2024-05-31 3:42PM EDT | 2024-07-19 | 4.58 | 5.00 | 6.25 | +0.98 | +27.22% | 3 | 8 | 32.87% |
| XLU240816C00068000 | 2024-05-31 12:29PM EDT | 2024-08-16 | 4.63 | 5.45 | 6.65 | +0.88 | +23.47% | 8 | 1,281 | 29.79% |
| XLU240920C00068000 | 2024-05-31 2:08PM EDT | 2024-09-20 | 5.57 | 4.15 | 7.35 | +0.87 | +18.51% | 11 | 1,976 | 29.69% |
| XLU241018C00068000 | 2024-05-29 12:14PM EDT | 2024-10-18 | 4.60 | 5.10 | 7.35 | 0.00 | - | 5 | 65 | 26.55% |
| XLU241220C00068000 | 2024-05-17 10:19AM EDT | 2024-12-20 | 7.15 | 6.95 | 7.85 | 0.00 | - | 2 | 11 | 24.63% |
| XLU250117C00068000 | 2024-05-29 1:03PM EDT | 2025-01-17 | 5.55 | 6.50 | 8.35 | 0.00 | - | 2 | 1,953 | 25.48% |
| XLU250321C00068000 | 2024-05-24 3:29PM EDT | 2025-03-21 | 7.00 | 7.70 | 9.05 | 0.00 | - | 1 | 22 | 25.52% |
| XLU250620C00068000 | 2024-05-29 9:48AM EDT | 2025-06-20 | 7.20 | 6.60 | 9.50 | 0.00 | - | 2 | 246 | 23.93% |
| XLU251219C00068000 | 2024-05-30 11:11AM EDT | 2025-12-19 | 8.29 | 7.00 | 12.00 | 0.00 | - | 1 | 84 | 27.14% |
| XLU260116C00068000 | 2024-05-10 3:14PM EDT | 2026-01-16 | 8.40 | 7.95 | 11.05 | 0.00 | - | 4 | 194 | 23.75% |
| XLU260618C00068000 | 2024-05-06 2:01PM EDT | 2026-06-18 | 7.75 | 8.45 | 12.80 | 0.00 | - | 23 | 65 | 25.69% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240607P00068000 | 2024-05-31 3:35PM EDT | 2024-06-07 | 0.06 | 0.00 | 2.73 | -0.02 | -25.00% | 70 | 304 | 81.98% |
| XLU240614P00068000 | 2024-05-31 2:42PM EDT | 2024-06-14 | 0.09 | 0.03 | 0.10 | -0.06 | -40.00% | 6 | 799 | 23.24% |
| XLU240621P00068000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 0.13 | 0.01 | 0.17 | -0.14 | -51.85% | 85 | 30,266 | 21.68% |
| XLU240628P00068000 | 2024-05-31 11:43AM EDT | 2024-06-28 | 0.28 | 0.00 | 0.50 | -0.12 | -30.00% | 1 | 25 | 26.42% |
| XLU240705P00068000 | 2024-05-30 11:39AM EDT | 2024-07-05 | 0.51 | 0.06 | 0.46 | 0.00 | - | 1 | 3 | 22.90% |
| XLU240719P00068000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 0.39 | 0.25 | 0.79 | -0.21 | -35.00% | 42 | 893 | 23.98% |
| XLU240816P00068000 | 2024-05-31 2:47PM EDT | 2024-08-16 | 0.61 | 0.48 | 0.84 | -0.48 | -44.04% | 12 | 660 | 19.64% |
| XLU240920P00068000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 0.90 | 0.67 | 1.80 | -0.32 | -26.23% | 20 | 494 | 23.76% |
| XLU241018P00068000 | 2024-05-31 1:06PM EDT | 2024-10-18 | 1.43 | 1.09 | 2.28 | +0.20 | +16.26% | 3 | 70 | 24.35% |
| XLU241220P00068000 | 2024-05-21 2:13PM EDT | 2024-12-20 | 1.61 | 1.49 | 1.70 | 0.00 | - | 3 | 101 | 17.10% |
| XLU250117P00068000 | 2024-05-28 11:38AM EDT | 2025-01-17 | 2.01 | 1.18 | 1.95 | 0.00 | - | 25 | 716 | 17.31% |
| XLU250321P00068000 | 2024-05-10 9:52AM EDT | 2025-03-21 | 2.49 | 1.07 | 2.28 | 0.00 | - | 1 | 0 | 16.81% |
| XLU250620P00068000 | 2024-05-14 3:54PM EDT | 2025-06-20 | 2.95 | 2.22 | 2.79 | 0.00 | - | 10 | 129 | 16.63% |
| XLU251219P00068000 | 2024-03-04 2:42PM EDT | 2025-12-19 | 7.90 | 3.55 | 8.35 | 0.00 | - | 1 | 2 | 30.34% |
| XLU260116P00068000 | 2024-05-30 9:34AM EDT | 2026-01-16 | 4.15 | 3.20 | 4.65 | 0.00 | - | 5 | 135 | 18.90% |
| XLU260618P00068000 | 2024-05-30 9:53AM EDT | 2026-06-18 | 4.55 | 2.30 | 5.05 | 0.00 | - | 2 | 27 | 17.90% |
© 2024 Yahoo. All rights reserved.