The 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:72.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621C00072000 | 2024-06-14 2:53PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.16 | -0.05 | -50.00% | 259 | 7,088 | 22.07% |
| XLU240628C00072000 | 2024-06-12 3:45PM EDT | 2024-06-28 | 0.12 | 0.10 | 0.77 | 0.00 | - | 8 | 162 | 29.81% |
| XLU240705C00072000 | 2024-06-12 2:13PM EDT | 2024-07-05 | 0.66 | 0.15 | 0.27 | 0.00 | - | 11 | 50 | 14.65% |
| XLU240712C00072000 | 2024-06-14 11:18AM EDT | 2024-07-12 | 0.19 | 0.08 | 0.70 | -0.27 | -58.70% | 2 | 37 | 19.63% |
| XLU240719C00072000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 0.45 | 0.44 | 0.53 | -0.07 | -13.46% | 74 | 1,978 | 15.16% |
| XLU240726C00072000 | 2024-06-12 2:13PM EDT | 2024-07-26 | 0.85 | 0.36 | 1.20 | 0.00 | - | - | 8 | 21.80% |
| XLU240816C00072000 | 2024-06-14 2:18PM EDT | 2024-08-16 | 1.00 | 0.90 | 1.19 | -0.17 | -14.53% | 33 | 8,792 | 17.64% |
| XLU240920C00072000 | 2024-06-14 2:58PM EDT | 2024-09-20 | 1.53 | 1.37 | 2.00 | -0.08 | -4.97% | 7 | 947 | 19.97% |
| XLU241018C00072000 | 2024-06-14 2:40PM EDT | 2024-10-18 | 1.80 | 1.66 | 2.15 | -0.10 | -5.26% | 17 | 354 | 18.54% |
| XLU241220C00072000 | 2024-06-07 2:06PM EDT | 2024-12-20 | 3.00 | 2.05 | 2.95 | 0.00 | - | 14 | 277 | 19.17% |
| XLU250117C00072000 | 2024-06-14 1:39PM EDT | 2025-01-17 | 2.76 | 1.80 | 4.75 | -0.39 | -12.38% | 138 | 434 | 26.31% |
| XLU250321C00072000 | 2024-05-23 9:30AM EDT | 2025-03-21 | 4.78 | 2.89 | 4.40 | 0.00 | - | 70 | 81 | 21.70% |
| XLU250620C00072000 | 2024-06-12 11:13AM EDT | 2025-06-20 | 4.50 | 3.45 | 5.30 | 0.00 | - | 1 | 285 | 22.05% |
| XLU251219C00072000 | 2024-05-22 3:14PM EDT | 2025-12-19 | 7.08 | 3.40 | 8.00 | 0.00 | - | 4 | 94 | 25.93% |
| XLU260116C00072000 | 2024-06-12 11:46AM EDT | 2026-01-16 | 5.84 | 4.50 | 7.10 | 0.00 | - | 1 | 118 | 22.73% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621P00072000 | 2024-06-14 3:36PM EDT | 2024-06-21 | 2.05 | 1.31 | 3.00 | -0.19 | -8.48% | 8 | 3,320 | 49.17% |
| XLU240628P00072000 | 2024-06-13 3:31PM EDT | 2024-06-28 | 2.32 | 1.83 | 2.98 | 0.00 | - | 1 | 88 | 32.98% |
| XLU240705P00072000 | 2024-06-14 12:29PM EDT | 2024-07-05 | 2.89 | 1.90 | 3.55 | +0.18 | +6.64% | 5 | 7 | 35.91% |
| XLU240712P00072000 | 2024-06-04 2:17PM EDT | 2024-07-12 | 1.61 | 2.25 | 2.97 | 0.00 | - | 4 | 5 | 22.75% |
| XLU240719P00072000 | 2024-06-14 10:55AM EDT | 2024-07-19 | 3.03 | 2.40 | 3.05 | +0.57 | +23.17% | 42 | 1,716 | 21.29% |
| XLU240816P00072000 | 2024-06-14 3:14PM EDT | 2024-08-16 | 2.98 | 2.89 | 3.95 | +0.13 | +4.56% | 21 | 419 | 24.02% |
| XLU240920P00072000 | 2024-06-12 10:28AM EDT | 2024-09-20 | 3.47 | 1.87 | 3.60 | +0.17 | +5.15% | 5 | 1,408 | 16.68% |
| XLU241018P00072000 | 2024-06-14 3:14PM EDT | 2024-10-18 | 3.78 | 2.43 | 4.85 | +0.08 | +2.16% | 1 | 208 | 22.53% |
| XLU241220P00072000 | 2024-06-14 11:41AM EDT | 2024-12-20 | 4.30 | 3.15 | 6.00 | +0.19 | +4.62% | 5 | 585 | 24.16% |
| XLU250117P00072000 | 2024-05-29 2:12PM EDT | 2025-01-17 | 4.20 | 3.80 | 5.55 | 0.00 | - | 4 | 40 | 20.44% |
| XLU250321P00072000 | 2024-05-20 11:35AM EDT | 2025-03-21 | 3.77 | 3.60 | 5.90 | 0.00 | - | 1 | 2 | 19.43% |
| XLU250620P00072000 | 2024-06-07 1:53PM EDT | 2025-06-20 | 5.15 | 4.10 | 6.70 | 0.00 | - | 180 | 640 | 19.73% |
| XLU251219P00072000 | 2024-04-12 11:33AM EDT | 2025-12-19 | 9.50 | 4.95 | 6.60 | 0.00 | - | 5 | 20 | 15.86% |
| XLU260116P00072000 | 2024-06-05 3:49PM EDT | 2026-01-16 | 5.74 | 5.25 | 7.65 | 0.00 | - | 5 | 2 | 18.46% |
© 2024 Yahoo. All rights reserved.