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 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240712C00064000 | 2024-06-14 11:40AM EDT | 64.00 | 5.75 | 3.10 | 7.00 | 0.00 | - | - | 0 | 69.07% |
| XLU240712C00065000 | 2024-06-17 2:46PM EDT | 65.00 | 4.50 | 2.30 | 6.00 | 0.00 | - | - | 1 | 62.40% |
| XLU240712C00065500 | 2024-05-31 12:00PM EDT | 65.50 | 6.40 | 2.12 | 6.00 | 0.00 | - | 15 | 0 | 68.34% |
| XLU240712C00066000 | 2024-06-24 2:29PM EDT | 66.00 | 4.20 | 2.86 | 4.40 | 0.00 | - | 15 | 17 | 44.24% |
| XLU240712C00067000 | 2024-06-17 9:30AM EDT | 67.00 | 2.75 | 1.88 | 3.75 | 0.00 | - | 3 | 6 | 44.02% |
| XLU240712C00068000 | 2024-06-24 9:30AM EDT | 68.00 | 2.96 | 1.46 | 2.58 | 0.00 | - | 5 | 5 | 33.79% |
| XLU240712C00068500 | 2024-06-25 12:40PM EDT | 68.50 | 1.31 | 0.98 | 1.72 | -0.63 | -32.47% | 6 | 18 | 23.83% |
| XLU240712C00069000 | 2024-06-25 12:37PM EDT | 69.00 | 1.03 | 0.80 | 2.23 | -0.01 | -0.96% | 1 | 13 | 36.84% |
| XLU240712C00069500 | 2024-06-25 1:57PM EDT | 69.50 | 0.74 | 0.53 | 4.95 | -0.45 | -37.82% | 7 | 11 | 86.57% |
| XLU240712C00070000 | 2024-06-25 3:47PM EDT | 70.00 | 0.51 | 0.33 | 1.52 | -0.34 | -40.00% | 15 | 102 | 32.50% |
| XLU240712C00070500 | 2024-06-25 4:02PM EDT | 70.50 | 0.44 | 0.16 | 0.57 | -0.25 | -36.23% | 46 | 36 | 18.99% |
| XLU240712C00071000 | 2024-06-25 12:05PM EDT | 71.00 | 0.28 | 0.04 | 0.45 | -0.27 | -49.09% | 33 | 23 | 19.36% |
| XLU240712C00071500 | 2024-06-25 1:57PM EDT | 71.50 | 0.19 | 0.01 | 1.10 | -0.16 | -45.71% | 1 | 8 | 34.57% |
| XLU240712C00072000 | 2024-06-25 4:02PM EDT | 72.00 | 0.14 | 0.00 | 1.61 | -0.08 | -36.36% | 11 | 49 | 46.68% |
| XLU240712C00072500 | 2024-06-20 2:48PM EDT | 72.50 | 0.10 | 0.00 | 1.49 | -0.06 | -37.50% | 1 | 51 | 47.31% |
| XLU240712C00073000 | 2024-06-24 9:30AM EDT | 73.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 5 | 7 | 24.27% |
| XLU240712C00073500 | 2024-06-21 2:26PM EDT | 73.50 | 0.05 | 0.00 | 0.26 | 0.00 | - | 3 | 25 | 25.64% |
| XLU240712C00074000 | 2024-06-25 3:11PM EDT | 74.00 | 0.02 | 0.00 | 0.65 | -0.03 | -60.00% | 95 | 84 | 37.84% |
| XLU240712C00074500 | 2024-06-25 3:06PM EDT | 74.50 | 0.04 | 0.00 | 0.17 | -0.01 | -20.00% | 100 | 20 | 26.17% |
| XLU240712C00075500 | 2024-06-05 3:30PM EDT | 75.50 | 0.24 | 0.00 | 0.24 | 0.00 | - | - | 10 | 32.23% |
| XLU240712C00076000 | 2024-06-25 10:08AM EDT | 76.00 | 0.05 | 0.00 | 0.20 | -0.21 | -80.77% | 2 | 5 | 32.42% |
| XLU240712C00077000 | 2024-06-25 9:38AM EDT | 77.00 | 0.09 | 0.00 | 0.17 | +0.05 | +125.00% | 5 | 64 | 34.28% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240712P00064000 | 2024-06-25 10:13AM EDT | 64.00 | 0.06 | 0.01 | 0.25 | -0.05 | -45.45% | 100 | 3 | 29.93% |
| XLU240712P00064500 | 2024-06-25 10:18AM EDT | 64.50 | 0.05 | 0.03 | 0.28 | -0.03 | -37.50% | 90 | 75 | 28.71% |
| XLU240712P00065000 | 2024-06-14 1:33PM EDT | 65.00 | 0.14 | 0.00 | 1.29 | 0.00 | - | 14 | 15 | 49.98% |
| XLU240712P00065500 | 2024-06-14 2:37PM EDT | 65.50 | 0.19 | 0.00 | 2.04 | 0.00 | - | 2 | 7 | 61.28% |
| XLU240712P00066000 | 2024-06-25 3:33PM EDT | 66.00 | 0.14 | 0.01 | 2.01 | -0.13 | -48.15% | 13 | 24 | 57.23% |
| XLU240712P00066500 | 2024-06-25 2:19PM EDT | 66.50 | 0.19 | 0.00 | 2.46 | -0.25 | -56.82% | 23 | 30 | 61.82% |
| XLU240712P00067000 | 2024-06-25 4:01PM EDT | 67.00 | 0.18 | 0.00 | 1.19 | -0.01 | -5.26% | 13 | 23 | 35.25% |
| XLU240712P00067500 | 2024-06-25 1:15PM EDT | 67.50 | 0.34 | 0.19 | 0.55 | +0.11 | +47.83% | 1 | 27 | 19.97% |
| XLU240712P00068000 | 2024-06-25 2:21PM EDT | 68.00 | 0.49 | 0.06 | 0.66 | -0.08 | -14.04% | 10 | 9 | 18.95% |
| XLU240712P00068500 | 2024-06-25 4:01PM EDT | 68.50 | 0.81 | 0.41 | 0.80 | +0.37 | +84.09% | 17 | 22 | 17.97% |
| XLU240712P00069000 | 2024-06-25 2:51PM EDT | 69.00 | 0.85 | 0.69 | 1.02 | +0.26 | +44.07% | 55 | 30 | 17.82% |
| XLU240712P00069500 | 2024-06-24 3:05PM EDT | 69.50 | 0.72 | 0.77 | 1.99 | 0.00 | - | 8 | 78 | 29.71% |
| XLU240712P00070000 | 2024-06-24 2:43PM EDT | 70.00 | 0.91 | 0.62 | 2.71 | 0.00 | - | 1 | 55 | 37.09% |
| XLU240712P00070500 | 2024-06-14 1:33PM EDT | 70.50 | 1.67 | 1.37 | 5.00 | 0.00 | - | 88 | 91 | 70.85% |
| XLU240712P00071000 | 2024-06-24 1:20PM EDT | 71.00 | 1.63 | 0.80 | 5.00 | 0.00 | - | 3 | 13 | 65.82% |
| XLU240712P00072000 | 2024-06-04 2:17PM EDT | 72.00 | 1.61 | 1.12 | 5.00 | 0.00 | - | 4 | 5 | 55.03% |
| XLU240712P00072500 | 2024-06-14 11:18AM EDT | 72.50 | 3.50 | 1.79 | 5.80 | 0.00 | - | - | 2 | 63.23% |
© 2024 Yahoo. All rights reserved.