The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240726C00061000 | 2024-06-18 10:34AM EDT | 61.00 | 7.83 | 6.35 | 10.60 | +7.83 | - | - | 5 | 68.24% |
| XLU240726C00064000 | 2024-06-20 1:15PM EDT | 64.00 | 5.60 | 3.35 | 7.30 | +5.60 | - | - | 2 | 49.90% |
| XLU240726C00066000 | 2024-06-13 11:39AM EDT | 66.00 | 3.88 | 1.53 | 5.75 | 0.00 | - | 1 | 6 | 46.36% |
| XLU240726C00068000 | 2024-06-21 11:12AM EDT | 68.00 | 2.26 | 0.95 | 4.20 | +2.26 | - | 1 | 1 | 41.41% |
| XLU240726C00068500 | 2024-06-18 10:15AM EDT | 68.50 | 1.44 | 0.33 | 3.90 | +1.44 | - | - | 5 | 40.97% |
| XLU240726C00069000 | 2024-06-20 10:24AM EDT | 69.00 | 1.68 | 0.36 | 3.60 | 0.00 | - | 5 | 15 | 40.41% |
| XLU240726C00069500 | 2024-06-18 10:34AM EDT | 69.50 | 0.95 | 0.39 | 3.30 | 0.00 | - | 2 | 10 | 39.70% |
| XLU240726C00070000 | 2024-06-21 3:29PM EDT | 70.00 | 1.00 | 0.50 | 3.10 | +0.15 | +17.65% | 1 | 16 | 40.04% |
| XLU240726C00070500 | 2024-06-20 1:16PM EDT | 70.50 | 0.87 | 0.08 | 1.06 | 0.00 | - | 2 | 13 | 18.24% |
| XLU240726C00071000 | 2024-06-20 10:19AM EDT | 71.00 | 0.81 | 0.30 | 1.70 | 0.00 | - | 1 | 15 | 28.32% |
| XLU240726C00071500 | 2024-06-21 10:38AM EDT | 71.50 | 0.66 | 0.10 | 1.71 | +0.02 | +3.13% | 10 | 14 | 30.69% |
| XLU240726C00072000 | 2024-06-21 3:49PM EDT | 72.00 | 0.37 | 0.25 | 0.65 | -0.11 | -22.92% | 1 | 10 | 18.99% |
| XLU240726C00072500 | 2024-06-21 3:02PM EDT | 72.50 | 0.28 | 0.00 | 1.15 | -0.03 | -9.68% | 5,032 | 5 | 27.69% |
| XLU240726C00073000 | 2024-06-18 10:30AM EDT | 73.00 | 0.16 | 0.07 | 1.26 | 0.00 | - | 3 | 8 | 31.03% |
| XLU240726C00074500 | 2024-06-11 10:07AM EDT | 74.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 5 | 28.83% |
| XLU240726C00075000 | 2024-06-18 10:23AM EDT | 75.00 | 0.06 | 0.00 | 1.93 | +0.06 | - | - | 1 | 47.22% |
| XLU240726C00076500 | 2024-06-06 10:00AM EDT | 76.50 | 1.14 | 0.00 | 2.15 | 0.00 | - | - | 10 | 55.37% |
| XLU240726C00077000 | 2024-06-06 10:00AM EDT | 77.00 | 1.20 | 0.00 | 2.14 | 0.00 | - | - | 10 | 56.91% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240726P00060000 | 2024-06-20 1:41PM EDT | 60.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 9 | 10 | 53.52% |
| XLU240726P00062000 | 2024-06-18 2:50PM EDT | 62.00 | 0.11 | 0.00 | 0.91 | +0.11 | - | - | 18 | 42.60% |
| XLU240726P00063000 | 2024-06-18 10:22AM EDT | 63.00 | 0.14 | 0.00 | 4.80 | +0.14 | - | - | 1 | 61.60% |
| XLU240726P00064000 | 2024-06-14 10:53AM EDT | 64.00 | 0.13 | 0.00 | 2.28 | 0.00 | - | - | 1 | 55.10% |
| XLU240726P00065000 | 2024-06-20 12:52PM EDT | 65.00 | 0.25 | 0.03 | 1.31 | 0.00 | - | 1 | 43 | 36.82% |
| XLU240726P00066000 | 2024-06-20 11:23AM EDT | 66.00 | 0.41 | 0.00 | 2.46 | 0.00 | - | 1 | 12 | 47.66% |
| XLU240726P00066500 | 2024-06-10 12:20PM EDT | 66.50 | 0.43 | 0.23 | 2.58 | 0.00 | - | - | 3 | 46.63% |
| XLU240726P00067000 | 2024-06-21 3:30PM EDT | 67.00 | 0.55 | 0.34 | 1.04 | -0.03 | -5.17% | 10,011 | 34 | 24.27% |
| XLU240726P00067500 | 2024-06-18 11:03AM EDT | 67.50 | 0.90 | 0.02 | 2.79 | 0.00 | - | 1 | 3 | 43.92% |
| XLU240726P00068000 | 2024-06-18 10:09AM EDT | 68.00 | 0.94 | 0.58 | 1.05 | +0.94 | - | - | 1 | 19.78% |
| XLU240726P00068500 | 2024-06-13 12:56PM EDT | 68.50 | 0.92 | 0.77 | 2.99 | 0.00 | - | 3 | 6 | 40.72% |
| XLU240726P00069000 | 2024-06-18 10:30AM EDT | 69.00 | 1.56 | 0.26 | 3.30 | 0.00 | - | 3 | 6 | 41.48% |
| XLU240726P00070000 | 2024-06-21 10:15AM EDT | 70.00 | 1.50 | 0.93 | 3.85 | -0.08 | -5.06% | 5,000 | 19 | 41.70% |
| XLU240726P00070500 | 2024-06-12 2:13PM EDT | 70.50 | 1.54 | 0.40 | 4.15 | 0.00 | - | - | 7 | 41.92% |
| XLU240726P00071000 | 2024-06-10 9:40AM EDT | 71.00 | 1.97 | 0.76 | 4.55 | 0.00 | - | - | 2 | 43.21% |
| XLU240726P00072000 | 2024-06-20 11:13AM EDT | 72.00 | 2.95 | 1.77 | 5.30 | +2.95 | - | - | 30 | 44.82% |
| XLU240726P00073000 | 2024-06-10 9:30AM EDT | 73.00 | 3.22 | 2.32 | 6.20 | 0.00 | - | - | 5 | 47.90% |
© 2024 Yahoo. All rights reserved.