The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240705C00061000 | 2024-06-24 9:41AM EDT | 61.00 | 8.25 | 6.00 | 10.35 | 0.00 | - | 6 | 6 | 125.44% |
| XLU240705C00065000 | 2024-06-24 2:16PM EDT | 65.00 | 5.00 | 2.16 | 6.00 | 0.00 | - | 3 | 3 | 81.35% |
| XLU240705C00066500 | 2024-05-31 11:52AM EDT | 66.50 | 5.58 | 1.52 | 4.75 | 0.00 | - | 4 | 0 | 73.78% |
| XLU240705C00067000 | 2024-06-13 10:03AM EDT | 67.00 | 3.22 | 1.27 | 2.67 | 0.00 | - | 6 | 1 | 30.91% |
| XLU240705C00068500 | 2024-06-24 9:48AM EDT | 68.50 | 1.27 | 0.92 | 1.15 | 0.00 | - | 72 | 47 | 18.21% |
| XLU240705C00069000 | 2024-06-25 2:00PM EDT | 69.00 | 0.70 | 0.60 | 0.83 | -0.54 | -43.55% | 44 | 5 | 17.31% |
| XLU240705C00069500 | 2024-06-25 3:22PM EDT | 69.50 | 0.43 | 0.39 | 0.56 | -0.52 | -54.74% | 79 | 33 | 16.41% |
| XLU240705C00070000 | 2024-06-25 1:18PM EDT | 70.00 | 0.32 | 0.22 | 0.37 | -0.27 | -45.76% | 56 | 314 | 16.11% |
| XLU240705C00070500 | 2024-06-25 12:58PM EDT | 70.50 | 0.19 | 0.01 | 0.50 | -0.26 | -57.78% | 6 | 175 | 23.05% |
| XLU240705C00071000 | 2024-06-25 3:32PM EDT | 71.00 | 0.11 | 0.00 | 0.32 | -0.15 | -57.69% | 80 | 164 | 21.63% |
| XLU240705C00071500 | 2024-06-25 3:14PM EDT | 71.50 | 0.06 | 0.00 | 1.28 | -0.12 | -66.67% | 1 | 40 | 49.34% |
| XLU240705C00072000 | 2024-06-25 12:58PM EDT | 72.00 | 0.05 | 0.00 | 1.06 | -0.02 | -28.57% | 2 | 77 | 47.71% |
| XLU240705C00072500 | 2024-06-24 2:14PM EDT | 72.50 | 0.06 | 0.00 | 0.27 | 0.00 | - | 24 | 68 | 28.66% |
| XLU240705C00073000 | 2024-06-24 1:48PM EDT | 73.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 25 | 122 | 21.78% |
| XLU240705C00073500 | 2024-06-24 9:57AM EDT | 73.50 | 0.02 | 0.00 | 0.24 | 0.00 | - | 10 | 13 | 32.62% |
| XLU240705C00074000 | 2024-06-14 10:59AM EDT | 74.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 3 | 26 | 35.50% |
| XLU240705C00074500 | 2024-06-24 12:35PM EDT | 74.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 25.98% |
| XLU240705C00075000 | 2024-06-11 11:00AM EDT | 75.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 3 | 0 | 49.90% |
| XLU240705C00075500 | 2024-06-24 2:27PM EDT | 75.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 3 | 5 | 41.60% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240705P00065500 | 2024-06-25 3:14PM EDT | 65.50 | 0.04 | 0.00 | 0.25 | -0.07 | -63.64% | 202 | 89 | 30.27% |
| XLU240705P00066000 | 2024-06-25 10:36AM EDT | 66.00 | 0.06 | 0.00 | 0.26 | -0.10 | -62.50% | 1 | 0 | 27.69% |
| XLU240705P00067000 | 2024-06-25 2:48PM EDT | 67.00 | 0.13 | 0.00 | 1.74 | +0.05 | +62.50% | 25 | 47 | 59.03% |
| XLU240705P00067500 | 2024-06-25 12:56PM EDT | 67.50 | 0.19 | 0.01 | 0.39 | +0.08 | +72.73% | 3 | 9 | 21.83% |
| XLU240705P00068000 | 2024-06-25 3:49PM EDT | 68.00 | 0.26 | 0.13 | 0.49 | +0.09 | +52.94% | 54 | 26 | 20.61% |
| XLU240705P00068500 | 2024-06-25 4:03PM EDT | 68.50 | 0.45 | 0.34 | 0.48 | -0.01 | -2.17% | 24 | 43 | 16.16% |
| XLU240705P00069000 | 2024-06-25 2:48PM EDT | 69.00 | 0.65 | 0.48 | 0.70 | +0.32 | +96.97% | 69 | 1,060 | 16.21% |
| XLU240705P00069500 | 2024-06-25 3:55PM EDT | 69.50 | 0.86 | 0.75 | 0.96 | +0.24 | +38.71% | 35 | 425 | 15.97% |
| XLU240705P00070000 | 2024-06-25 11:41AM EDT | 70.00 | 1.15 | 0.27 | 1.66 | +0.40 | +53.33% | 64 | 290 | 24.85% |
| XLU240705P00070500 | 2024-06-24 10:45AM EDT | 70.50 | 1.03 | 0.28 | 1.97 | 0.00 | - | 1 | 180 | 24.32% |
| XLU240705P00071000 | 2024-06-18 3:46PM EDT | 71.00 | 2.41 | 1.75 | 3.50 | 0.00 | - | 3 | 25 | 52.34% |
| XLU240705P00071500 | 2024-06-24 2:27PM EDT | 71.50 | 1.69 | 0.81 | 5.00 | 0.00 | - | 3 | 16 | 79.00% |
| XLU240705P00072000 | 2024-06-20 1:45PM EDT | 72.00 | 2.79 | 0.75 | 5.00 | 0.00 | - | 1 | 3 | 71.73% |
| XLU240705P00072500 | 2024-06-20 9:44AM EDT | 72.50 | 3.27 | 1.60 | 6.00 | 0.00 | - | 5 | 1 | 87.01% |
| XLU240705P00074000 | 2024-06-05 10:00AM EDT | 74.00 | 3.10 | 3.50 | 7.00 | 0.00 | - | 2 | 2 | 86.40% |
© 2024 Yahoo. All rights reserved.