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:69.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240607C00069000 | 2024-05-30 12:50PM EDT | 2024-06-07 | 2.22 | 3.70 | 6.00 | 0.00 | - | 6 | 48 | 65.77% |
| XLU240614C00069000 | 2024-05-22 9:41AM EDT | 2024-06-14 | 3.96 | 3.85 | 6.40 | 0.00 | - | 1 | 24 | 52.27% |
| XLU240621C00069000 | 2024-05-31 2:17PM EDT | 2024-06-21 | 3.55 | 4.00 | 4.40 | +0.85 | +31.48% | 50 | 5,469 | 29.76% |
| XLU240628C00069000 | 2024-05-31 3:42PM EDT | 2024-06-28 | 3.65 | 3.95 | 5.10 | -0.65 | -15.12% | 101 | 2 | 36.60% |
| XLU240705C00069000 | 2024-05-23 11:09AM EDT | 2024-07-05 | 2.46 | 2.97 | 5.30 | 0.00 | - | - | 1 | 35.33% |
| XLU240719C00069000 | 2024-05-31 2:17PM EDT | 2024-07-19 | 3.71 | 3.70 | 4.85 | +1.13 | +43.80% | 27 | 63 | 24.85% |
| XLU240816C00069000 | 2024-05-29 11:36AM EDT | 2024-08-16 | 2.98 | 2.50 | 4.95 | 0.00 | - | 12 | 306 | 20.73% |
| XLU240920C00069000 | 2024-05-30 9:55AM EDT | 2024-09-20 | 3.88 | 3.90 | 5.70 | 0.00 | - | 1 | 884 | 22.57% |
| XLU241018C00069000 | 2024-05-31 11:54AM EDT | 2024-10-18 | 4.90 | 5.40 | 6.15 | +0.95 | +24.05% | 4 | 40 | 22.97% |
| XLU241220C00069000 | 2024-05-30 3:54PM EDT | 2024-12-20 | 6.25 | 6.25 | 7.40 | +0.77 | +14.05% | 1 | 48 | 25.34% |
| XLU250117C00069000 | 2024-05-31 9:32AM EDT | 2025-01-17 | 5.71 | 5.50 | 8.30 | +0.58 | +11.31% | 11 | 717 | 27.91% |
| XLU250321C00069000 | 2024-05-22 3:47PM EDT | 2025-03-21 | 6.68 | 7.00 | 8.00 | 0.00 | - | 1 | 29 | 23.51% |
| XLU250620C00069000 | 2024-05-29 11:07AM EDT | 2025-06-20 | 6.40 | 7.75 | 9.00 | 0.00 | - | 1 | 372 | 24.10% |
| XLU251219C00069000 | 2024-03-28 2:03PM EDT | 2025-12-19 | 4.63 | 2.50 | 7.50 | 0.00 | - | 2 | 126 | 15.45% |
| XLU260116C00069000 | 2024-05-10 10:14AM EDT | 2026-01-16 | 8.16 | 7.35 | 11.50 | 0.00 | - | 4 | 61 | 26.51% |
| XLU260618C00069000 | 2024-05-09 11:35AM EDT | 2026-06-18 | 8.70 | 7.90 | 12.00 | 0.00 | - | 14 | 39 | 24.90% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240607P00069000 | 2024-05-31 12:01PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 7 | 47 | 35.30% |
| XLU240614P00069000 | 2024-05-31 3:46PM EDT | 2024-06-14 | 0.12 | 0.01 | 1.91 | -0.15 | -55.56% | 3 | 41 | 62.50% |
| XLU240621P00069000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 0.21 | 0.08 | 0.57 | -0.15 | -41.67% | 134 | 10,063 | 27.59% |
| XLU240628P00069000 | 2024-05-29 1:23PM EDT | 2024-06-28 | 0.41 | 0.04 | 0.53 | -0.41 | -50.00% | 30 | 74 | 23.19% |
| XLU240705P00069000 | 2024-05-28 12:49PM EDT | 2024-07-05 | 0.51 | 0.08 | 0.61 | 0.00 | - | 2 | 2 | 22.00% |
| XLU240719P00069000 | 2024-05-31 3:37PM EDT | 2024-07-19 | 0.62 | 0.46 | 0.55 | -0.14 | -18.42% | 36 | 163 | 17.80% |
| XLU240816P00069000 | 2024-05-31 2:32PM EDT | 2024-08-16 | 0.85 | 0.52 | 0.85 | -0.26 | -23.42% | 8 | 2,179 | 17.21% |
| XLU240920P00069000 | 2024-05-31 2:43PM EDT | 2024-09-20 | 1.22 | 0.84 | 1.36 | -0.26 | -17.57% | 189 | 372 | 18.16% |
| XLU241018P00069000 | 2024-05-31 3:05PM EDT | 2024-10-18 | 1.65 | 0.54 | 2.93 | -0.55 | -25.00% | 8 | 45 | 26.03% |
| XLU241220P00069000 | 2024-05-28 12:24PM EDT | 2024-12-20 | 2.14 | 1.78 | 2.02 | 0.00 | - | 122 | 422 | 16.99% |
| XLU250117P00069000 | 2024-05-24 10:22AM EDT | 2025-01-17 | 2.49 | 1.68 | 2.23 | 0.00 | - | 70 | 401 | 16.94% |
| XLU250321P00069000 | 2024-05-07 12:34PM EDT | 2025-03-21 | 3.61 | 1.37 | 2.56 | 0.00 | - | - | 10 | 16.42% |
| XLU250620P00069000 | 2024-05-17 12:34PM EDT | 2025-06-20 | 3.00 | 1.97 | 3.05 | 0.00 | - | 1 | 18 | 16.14% |
| XLU251219P00069000 | 2024-04-08 11:32AM EDT | 2025-12-19 | 6.51 | 4.30 | 4.65 | 0.00 | - | 1 | 2 | 18.04% |
| XLU260116P00069000 | 2024-05-30 9:58AM EDT | 2026-01-16 | 4.45 | 3.50 | 5.05 | 0.00 | - | 1 | 11 | 18.76% |
| XLU260618P00069000 | 2024-05-02 11:07AM EDT | 2026-06-18 | 6.05 | 2.17 | 5.40 | 0.00 | - | - | 11 | 17.63% |
© 2024 Yahoo. All rights reserved.