Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503C00060000 | 2024-04-10 11:55AM EDT | 60.00 | 4.84 | 4.00 | 8.80 | 0.00 | - | - | 1 | 54.10% |
| XLU240503C00060500 | 2024-04-12 3:08PM EDT | 60.50 | 3.96 | 3.50 | 8.35 | 0.00 | - | 2 | 2 | 52.25% |
| XLU240503C00061500 | 2024-04-12 3:09PM EDT | 61.50 | 3.08 | 2.70 | 7.35 | 0.00 | - | 2 | 2 | 50.39% |
| XLU240503C00062000 | 2024-04-19 2:34PM EDT | 62.00 | 3.83 | 2.19 | 6.80 | 0.00 | - | 1 | 3 | 124.17% |
| XLU240503C00062500 | 2024-04-24 12:51PM EDT | 62.50 | 4.13 | 2.00 | 6.45 | 0.00 | - | 1 | 65 | 51.03% |
| XLU240503C00063000 | 2024-04-24 2:28PM EDT | 63.00 | 3.46 | 1.49 | 6.00 | -0.37 | -9.66% | 1 | 40 | 118.26% |
| XLU240503C00063500 | 2024-04-26 2:58PM EDT | 63.50 | 3.15 | 1.05 | 5.35 | -0.16 | -4.83% | 7 | 130 | 107.76% |
| XLU240503C00064000 | 2024-04-26 12:58PM EDT | 64.00 | 2.51 | 0.41 | 5.00 | +0.13 | +5.46% | 2 | 234 | 105.91% |
| XLU240503C00064500 | 2024-04-26 1:52PM EDT | 64.50 | 2.19 | 0.31 | 4.20 | +0.28 | +14.66% | 12 | 83 | 91.11% |
| XLU240503C00065000 | 2024-04-26 3:58PM EDT | 65.00 | 1.49 | 0.31 | 4.35 | -0.50 | -25.13% | 77 | 9,146 | 102.88% |
| XLU240503C00065500 | 2024-04-26 2:59PM EDT | 65.50 | 1.37 | 0.05 | 5.00 | -0.30 | -17.96% | 70 | 213 | 59.47% |
| XLU240503C00066000 | 2024-04-26 3:54PM EDT | 66.00 | 0.78 | 0.65 | 0.90 | -0.51 | -39.53% | 202 | 148 | 21.97% |
| XLU240503C00066500 | 2024-04-26 3:55PM EDT | 66.50 | 0.50 | 0.40 | 0.61 | -0.49 | -49.49% | 144 | 741 | 20.61% |
| XLU240503C00067000 | 2024-04-26 3:57PM EDT | 67.00 | 0.31 | 0.27 | 0.40 | -0.36 | -53.73% | 409 | 1,056 | 19.97% |
| XLU240503C00067500 | 2024-04-26 3:29PM EDT | 67.50 | 0.23 | 0.05 | 0.26 | -0.23 | -50.00% | 32 | 94 | 19.97% |
| XLU240503C00068000 | 2024-04-26 3:34PM EDT | 68.00 | 0.13 | 0.05 | 0.20 | -0.13 | -50.00% | 81 | 191 | 21.58% |
| XLU240503C00068500 | 2024-04-26 3:11PM EDT | 68.50 | 0.08 | 0.03 | 0.28 | -0.07 | -46.67% | 85 | 46 | 28.42% |
| XLU240503C00069000 | 2024-04-26 12:22PM EDT | 69.00 | 0.04 | 0.00 | 1.00 | -0.07 | -63.64% | 5 | 198 | 56.64% |
| XLU240503C00069500 | 2024-04-24 3:50PM EDT | 69.50 | 0.05 | 0.00 | 0.24 | 0.00 | - | 2 | 122 | 33.59% |
| XLU240503C00070000 | 2024-04-12 3:35PM EDT | 70.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 27 | 57 | 56.84% |
| XLU240503C00071000 | 2024-04-09 9:45AM EDT | 71.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 64.36% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503P00056000 | 2024-04-18 11:02AM EDT | 56.00 | 0.18 | 0.00 | 2.38 | 0.00 | - | - | 11 | 136.72% |
| XLU240503P00057000 | 2024-04-22 1:58PM EDT | 57.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 10 | 300 | 72.46% |
| XLU240503P00058000 | 2024-04-18 10:26AM EDT | 58.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 1 | 540 | 66.60% |
| XLU240503P00058500 | 2024-04-17 1:25PM EDT | 58.50 | 0.06 | 0.00 | 1.27 | 0.00 | - | 120 | 510 | 88.96% |
| XLU240503P00059000 | 2024-04-23 9:47AM EDT | 59.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 11 | 347 | 76.95% |
| XLU240503P00059500 | 2024-04-26 10:23AM EDT | 59.50 | 0.01 | 0.00 | 0.74 | 0.00 | - | 1 | 172 | 67.38% |
| XLU240503P00060000 | 2024-04-23 11:48AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 63.87% |
| XLU240503P00060500 | 2024-04-22 1:02PM EDT | 60.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 21 | 122 | 60.06% |
| XLU240503P00061000 | 2024-04-24 3:25PM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 40 | 26.56% |
| XLU240503P00061500 | 2024-04-24 11:36AM EDT | 61.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 202 | 142 | 43.65% |
| XLU240503P00062000 | 2024-04-25 2:50PM EDT | 62.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 774 | 24.22% |
| XLU240503P00062500 | 2024-04-22 3:50PM EDT | 62.50 | 0.06 | 0.00 | 0.18 | 0.00 | - | 19 | 677 | 34.96% |
| XLU240503P00063000 | 2024-04-26 10:24AM EDT | 63.00 | 0.02 | 0.01 | 1.00 | -0.01 | -33.33% | 207 | 56 | 62.89% |
| XLU240503P00063500 | 2024-04-26 12:01PM EDT | 63.50 | 0.04 | 0.00 | 1.00 | -0.08 | -66.67% | 101 | 35 | 57.91% |
| XLU240503P00064000 | 2024-04-26 2:57PM EDT | 64.00 | 0.06 | 0.00 | 0.07 | +0.01 | +20.00% | 36 | 393 | 18.26% |
| XLU240503P00064500 | 2024-04-26 3:59PM EDT | 64.50 | 0.11 | 0.00 | 0.12 | +0.03 | +37.50% | 46 | 113 | 17.68% |
| XLU240503P00065000 | 2024-04-26 3:58PM EDT | 65.00 | 0.19 | 0.02 | 0.25 | -0.03 | -13.64% | 71 | 185 | 18.95% |
| XLU240503P00065500 | 2024-04-26 1:59PM EDT | 65.50 | 0.26 | 0.10 | 0.51 | +0.06 | +30.00% | 43 | 81 | 22.22% |
| XLU240503P00066500 | 2024-04-26 3:58PM EDT | 66.50 | 0.72 | 0.59 | 0.83 | +0.26 | +56.52% | 582 | 78 | 18.12% |
| XLU240503P00085000 | 2024-04-12 2:13PM EDT | 85.00 | 20.76 | 16.50 | 21.30 | 0.00 | - | 1 | 0 | 92.19% |
© 2024 Yahoo. All rights reserved.