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 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510C00059500 | 2024-04-19 1:58PM EDT | 59.50 | 6.12 | 10.15 | 14.50 | 0.00 | - | 2 | 2 | 196.88% |
| XLU240510C00060000 | 2024-04-15 3:11PM EDT | 60.00 | 3.97 | 9.30 | 13.95 | 0.00 | - | - | 1 | 165.43% |
| XLU240510C00061000 | 2024-05-09 3:18PM EDT | 61.00 | 10.10 | 8.25 | 12.75 | +1.77 | +21.25% | 1 | 2 | 133.98% |
| XLU240510C00061500 | 2024-04-30 1:11PM EDT | 61.50 | 5.69 | 8.80 | 11.70 | 0.00 | - | 1 | 5 | 161.72% |
| XLU240510C00062000 | 2024-04-17 2:46PM EDT | 62.00 | 2.61 | 9.15 | 10.45 | 0.00 | - | - | 0 | 160.55% |
| XLU240510C00062500 | 2024-05-08 10:31AM EDT | 62.50 | 7.56 | 6.55 | 11.00 | 0.00 | - | 1 | 1 | 278.32% |
| XLU240510C00063000 | 2024-05-08 11:02AM EDT | 63.00 | 7.10 | 7.00 | 11.00 | 0.00 | - | 1 | 27 | 165.14% |
| XLU240510C00063500 | 2024-05-09 3:18PM EDT | 63.50 | 7.60 | 6.00 | 10.15 | +2.75 | +56.70% | 1 | 9 | 116.21% |
| XLU240510C00064000 | 2024-05-09 3:54PM EDT | 64.00 | 7.32 | 5.25 | 9.05 | +1.77 | +31.89% | 1 | 47 | 223.14% |
| XLU240510C00064500 | 2024-05-08 10:30AM EDT | 64.50 | 5.52 | 5.20 | 9.40 | 0.00 | - | 1 | 48 | 126.76% |
| XLU240510C00065000 | 2024-05-09 3:49PM EDT | 65.00 | 6.25 | 4.50 | 8.60 | +1.05 | +20.19% | 4 | 133 | 95.31% |
| XLU240510C00065500 | 2024-05-09 9:30AM EDT | 65.50 | 4.64 | 4.00 | 6.35 | +1.82 | +64.54% | 2 | 196 | 117.38% |
| XLU240510C00066000 | 2024-05-09 3:28PM EDT | 66.00 | 5.05 | 4.85 | 8.00 | +1.02 | +25.31% | 7 | 341 | 149.90% |
| XLU240510C00066500 | 2024-05-09 12:08PM EDT | 66.50 | 4.43 | 3.20 | 7.35 | +0.73 | +19.73% | 18 | 176 | 97.46% |
| XLU240510C00067000 | 2024-05-09 3:28PM EDT | 67.00 | 4.08 | 2.00 | 5.70 | +1.24 | +43.66% | 25 | 220 | 149.51% |
| XLU240510C00067500 | 2024-05-09 3:41PM EDT | 67.50 | 3.72 | 2.19 | 6.35 | +1.20 | +47.62% | 6 | 90 | 83.20% |
| XLU240510C00068000 | 2024-05-09 3:04PM EDT | 68.00 | 3.09 | 2.86 | 4.00 | +0.79 | +34.35% | 113 | 257 | 91.21% |
| XLU240510C00068500 | 2024-05-09 1:59PM EDT | 68.50 | 2.48 | 1.45 | 5.50 | +0.77 | +45.03% | 6 | 137 | 81.84% |
| XLU240510C00069000 | 2024-05-09 3:22PM EDT | 69.00 | 2.09 | 0.92 | 4.45 | +0.63 | +43.15% | 107 | 324 | 55.86% |
| XLU240510C00069500 | 2024-05-09 3:58PM EDT | 69.50 | 1.80 | 1.64 | 2.15 | +1.00 | +125.00% | 108 | 242 | 46.29% |
| XLU240510C00070000 | 2024-05-09 3:58PM EDT | 70.00 | 1.35 | 0.25 | 1.60 | +0.86 | +175.51% | 192 | 906 | 35.74% |
| XLU240510C00070500 | 2024-05-09 3:46PM EDT | 70.50 | 0.80 | 0.67 | 1.11 | +0.56 | +233.33% | 218 | 174 | 28.61% |
| XLU240510C00071000 | 2024-05-09 3:59PM EDT | 71.00 | 0.49 | 0.24 | 0.59 | +0.44 | +880.00% | 403 | 73 | 18.85% |
| XLU240510C00072000 | 2024-05-09 3:53PM EDT | 72.00 | 0.04 | 0.04 | 0.40 | 0.00 | - | 137 | 0 | 32.13% |
| XLU240510C00072500 | 2024-05-09 10:48AM EDT | 72.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 29.49% |
| XLU240510C00075000 | 2024-04-05 9:45AM EDT | 75.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 79.69% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510P00057000 | 2024-04-03 1:53PM EDT | 57.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 120 | 35 | 216.80% |
| XLU240510P00058000 | 2024-05-01 12:30PM EDT | 58.00 | 0.63 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 110.94% |
| XLU240510P00059000 | 2024-04-23 9:45AM EDT | 59.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 190.23% |
| XLU240510P00059500 | 2024-05-08 9:51AM EDT | 59.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 98.44% |
| XLU240510P00060000 | 2024-05-01 12:30PM EDT | 60.00 | 0.64 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 93.75% |
| XLU240510P00060500 | 2024-05-08 9:51AM EDT | 60.50 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 170.90% |
| XLU240510P00061000 | 2024-05-07 10:22AM EDT | 61.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 49 | 85.94% |
| XLU240510P00061500 | 2024-05-09 11:47AM EDT | 61.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 554 | 82.81% |
| XLU240510P00062000 | 2024-05-09 10:01AM EDT | 62.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 2 | 154 | 78.13% |
| XLU240510P00062500 | 2024-05-07 12:17PM EDT | 62.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 401 | 459 | 75.00% |
| XLU240510P00063000 | 2024-05-09 3:55PM EDT | 63.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 302 | 70.31% |
| XLU240510P00063500 | 2024-05-07 12:03PM EDT | 63.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 208 | 67.19% |
| XLU240510P00064000 | 2024-05-09 9:49AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 475 | 55 | 56.25% |
| XLU240510P00064500 | 2024-05-09 9:55AM EDT | 64.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 230 | 115 | 53.13% |
| XLU240510P00065000 | 2024-05-09 9:58AM EDT | 65.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 25 | 148 | 82.42% |
| XLU240510P00065500 | 2024-05-06 11:58AM EDT | 65.50 | 0.03 | 0.00 | 0.53 | 0.00 | - | 180 | 167 | 95.31% |
| XLU240510P00066000 | 2024-05-09 12:08PM EDT | 66.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 333 | 51.56% |
| XLU240510P00066500 | 2024-05-09 12:08PM EDT | 66.50 | 0.06 | 0.00 | 0.05 | +0.05 | +500.00% | 10 | 1,931 | 55.47% |
| XLU240510P00067000 | 2024-05-09 12:15PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 92 | 2,173 | 39.06% |
| XLU240510P00067500 | 2024-05-09 10:58AM EDT | 67.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 208 | 41.41% |
| XLU240510P00068000 | 2024-05-09 11:37AM EDT | 68.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 290 | 30.47% |
| XLU240510P00068500 | 2024-05-09 10:44AM EDT | 68.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 126 | 855 | 37.11% |
| XLU240510P00069000 | 2024-05-09 2:27PM EDT | 69.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 186 | 498 | 25.39% |
| XLU240510P00069500 | 2024-05-09 3:50PM EDT | 69.50 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 428 | 1,920 | 20.70% |
| XLU240510P00070000 | 2024-05-09 3:21PM EDT | 70.00 | 0.03 | 0.00 | 0.11 | -0.17 | -85.00% | 536 | 296 | 25.49% |
| XLU240510P00070500 | 2024-05-09 3:59PM EDT | 70.50 | 0.04 | 0.00 | 0.09 | -0.42 | -91.30% | 3,981 | 50 | 17.58% |
| XLU240510P00071000 | 2024-05-09 4:00PM EDT | 71.00 | 0.08 | 0.04 | 0.16 | -0.68 | -89.47% | 1,034 | 27 | 14.26% |
| XLU240510P00072000 | 2024-05-09 4:04PM EDT | 72.00 | 0.73 | 0.41 | 0.91 | -0.43 | -37.07% | 2,482 | 0 | 24.32% |
| XLU240510P00072500 | 2024-05-09 3:58PM EDT | 72.50 | 1.19 | 0.16 | 1.25 | -0.45 | -27.44% | 6 | 0 | 21.29% |
© 2024 Yahoo. All rights reserved.