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 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240719C00059000 | 2024-05-28 9:34AM EDT | 59.00 | 12.57 | 8.35 | 12.20 | 0.00 | - | 2 | 2 | 79.54% |
| XLU240719C00060000 | 2024-06-12 9:37AM EDT | 60.00 | 10.20 | 7.35 | 11.00 | 0.00 | - | 10 | 72 | 70.78% |
| XLU240719C00062000 | 2024-05-30 10:53AM EDT | 62.00 | 9.05 | 5.35 | 9.35 | 0.00 | - | 4 | 2 | 67.09% |
| XLU240719C00064000 | 2024-06-21 2:10PM EDT | 64.00 | 5.35 | 3.35 | 7.55 | -0.33 | -5.81% | 2 | 37 | 59.96% |
| XLU240719C00065000 | 2024-06-21 11:30AM EDT | 65.00 | 4.43 | 2.15 | 5.85 | +0.58 | +15.06% | 1 | 6 | 43.73% |
| XLU240719C00066000 | 2024-06-21 2:10PM EDT | 66.00 | 3.35 | 1.98 | 4.65 | -0.43 | -11.38% | 5 | 17 | 35.60% |
| XLU240719C00067000 | 2024-06-21 3:22PM EDT | 67.00 | 2.71 | 0.52 | 4.60 | -0.08 | -2.87% | 5 | 45 | 44.19% |
| XLU240719C00068000 | 2024-06-21 4:00PM EDT | 68.00 | 1.90 | 0.16 | 2.57 | -0.40 | -17.39% | 229 | 404 | 24.02% |
| XLU240719C00069000 | 2024-06-21 1:37PM EDT | 69.00 | 1.28 | 0.23 | 2.04 | -0.24 | -15.79% | 244 | 1,812 | 24.49% |
| XLU240719C00070000 | 2024-06-21 4:00PM EDT | 70.00 | 0.75 | 0.51 | 0.87 | -0.28 | -27.18% | 1,061 | 9,981 | 15.19% |
| XLU240719C00071000 | 2024-06-21 4:00PM EDT | 71.00 | 0.44 | 0.33 | 0.52 | -0.21 | -32.31% | 133 | 2,216 | 15.09% |
| XLU240719C00072000 | 2024-06-21 4:00PM EDT | 72.00 | 0.28 | 0.20 | 0.29 | -0.07 | -20.00% | 58 | 2,052 | 15.04% |
| XLU240719C00073000 | 2024-06-21 3:39PM EDT | 73.00 | 0.14 | 0.10 | 0.16 | -0.07 | -33.33% | 62 | 1,766 | 15.28% |
| XLU240719C00074000 | 2024-06-21 2:35PM EDT | 74.00 | 0.08 | 0.05 | 0.12 | -0.03 | -27.27% | 19 | 1,245 | 16.90% |
| XLU240719C00075000 | 2024-06-21 3:49PM EDT | 75.00 | 0.05 | 0.00 | 0.09 | -0.03 | -37.50% | 28 | 5,611 | 18.26% |
| XLU240719C00076000 | 2024-06-21 4:00PM EDT | 76.00 | 0.01 | 0.01 | 0.09 | -0.12 | -92.31% | 12 | 8,209 | 20.61% |
| XLU240719C00077000 | 2024-06-21 9:45AM EDT | 77.00 | 0.10 | 0.00 | 0.12 | +0.07 | +233.33% | 3 | 3,115 | 24.32% |
| XLU240719C00078000 | 2024-06-21 3:36PM EDT | 78.00 | 0.06 | 0.00 | 0.13 | +0.03 | +100.00% | 11 | 63 | 27.10% |
| XLU240719C00079000 | 2024-06-21 11:08AM EDT | 79.00 | 0.05 | 0.00 | 0.06 | -0.02 | -28.57% | 1 | 2,043 | 25.39% |
| XLU240719C00080000 | 2024-05-17 2:09PM EDT | 80.00 | 0.09 | 0.00 | 0.36 | 0.00 | - | 2 | 4 | 39.94% |
| XLU240719C00081000 | 2024-06-13 2:59PM EDT | 81.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 34 | 37 | 58.89% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240719P00050000 | 2024-05-29 11:13AM EDT | 50.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 2 | 105.66% |
| XLU240719P00060000 | 2024-06-20 9:44AM EDT | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 31.45% |
| XLU240719P00062000 | 2024-06-18 10:30AM EDT | 62.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 2 | 5 | 35.21% |
| XLU240719P00063000 | 2024-06-21 2:39PM EDT | 63.00 | 0.10 | 0.00 | 0.31 | +0.01 | +11.11% | 2 | 169 | 29.93% |
| XLU240719P00064000 | 2024-06-20 2:09PM EDT | 64.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 1,024 | 1,128 | 21.92% |
| XLU240719P00065000 | 2024-06-21 3:59PM EDT | 65.00 | 0.18 | 0.14 | 0.40 | +0.01 | +5.88% | 49 | 5,486 | 24.81% |
| XLU240719P00066000 | 2024-06-21 1:55PM EDT | 66.00 | 0.29 | 0.17 | 0.41 | +0.03 | +11.54% | 112 | 1,296 | 21.09% |
| XLU240719P00067000 | 2024-06-21 3:29PM EDT | 67.00 | 0.45 | 0.30 | 0.50 | +0.07 | +18.42% | 52 | 2,175 | 18.63% |
| XLU240719P00068000 | 2024-06-21 3:55PM EDT | 68.00 | 0.72 | 0.35 | 0.78 | +0.03 | +4.35% | 106 | 7,133 | 18.31% |
| XLU240719P00069000 | 2024-06-21 3:44PM EDT | 69.00 | 1.09 | 0.71 | 1.19 | +0.15 | +15.96% | 552 | 2,673 | 18.34% |
| XLU240719P00070000 | 2024-06-21 2:10PM EDT | 70.00 | 1.58 | 0.87 | 2.03 | +0.19 | +13.67% | 719 | 4,759 | 22.58% |
| XLU240719P00071000 | 2024-06-21 2:33PM EDT | 71.00 | 2.24 | 1.85 | 4.45 | +0.25 | +12.56% | 1 | 2,936 | 47.14% |
| XLU240719P00072000 | 2024-06-21 2:35PM EDT | 72.00 | 2.93 | 1.45 | 5.30 | -0.07 | -2.33% | 11 | 1,721 | 50.32% |
| XLU240719P00073000 | 2024-06-20 9:43AM EDT | 73.00 | 3.50 | 2.44 | 6.20 | 0.00 | - | 50 | 381 | 53.76% |
| XLU240719P00074000 | 2024-06-21 3:44PM EDT | 74.00 | 5.05 | 3.15 | 7.15 | +0.35 | +7.45% | 2 | 22 | 57.57% |
| XLU240719P00075000 | 2024-06-17 1:00PM EDT | 75.00 | 5.84 | 3.95 | 7.75 | 0.00 | - | 2 | 31 | 56.08% |
| XLU240719P00076000 | 2024-05-29 9:34AM EDT | 76.00 | 5.55 | 5.35 | 9.15 | 0.00 | - | 1 | 1 | 65.92% |
| XLU240719P00077000 | 2024-05-23 2:39PM EDT | 77.00 | 6.20 | 5.90 | 9.95 | 0.00 | - | - | 15 | 66.87% |
| XLU240719P00080000 | 2024-06-11 12:36PM EDT | 80.00 | 10.10 | 9.00 | 13.15 | 0.00 | - | 1 | 3 | 80.71% |
| XLU240719P00085000 | 2024-05-16 1:36PM EDT | 85.00 | 12.48 | 15.30 | 17.65 | 0.00 | - | 1 | 1 | 65.48% |
© 2024 Yahoo. All rights reserved.