Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240816C00047000 | 2024-02-05 4:53PM EDT | 47.00 | 13.90 | 15.35 | 17.10 | 0.00 | - | - | 4 | 0.00% |
| XLU240816C00050000 | 2024-02-13 4:06PM EDT | 50.00 | 10.48 | 11.50 | 16.00 | 0.00 | - | - | 1 | 0.00% |
| XLU240816C00053000 | 2024-03-14 10:13AM EDT | 53.00 | 10.79 | 10.80 | 13.75 | 0.00 | - | 1 | 2 | 0.00% |
| XLU240816C00054000 | 2024-05-03 1:56PM EDT | 54.00 | 14.66 | 18.65 | 20.05 | 0.00 | - | 1 | 15 | 62.01% |
| XLU240816C00055000 | 2024-05-02 10:02AM EDT | 55.00 | 13.07 | 17.65 | 19.00 | 0.00 | - | 5 | 7 | 58.50% |
| XLU240816C00056000 | 2024-03-18 1:09PM EDT | 56.00 | 8.85 | 7.90 | 10.65 | 0.00 | - | 1 | 30 | 0.00% |
| XLU240816C00057000 | 2024-05-14 3:22PM EDT | 57.00 | 14.80 | 15.65 | 17.10 | 0.00 | - | 1 | 131 | 54.49% |
| XLU240816C00058000 | 2024-04-15 9:59AM EDT | 58.00 | 7.40 | 14.40 | 15.70 | 0.00 | - | 187 | 230 | 46.07% |
| XLU240816C00059000 | 2024-04-18 11:49AM EDT | 59.00 | 6.30 | 11.60 | 15.50 | 0.00 | - | 1 | 92 | 54.10% |
| XLU240816C00060000 | 2024-05-21 10:59AM EDT | 60.00 | 12.86 | 12.70 | 14.05 | 0.00 | - | 1 | 212 | 45.75% |
| XLU240816C00061000 | 2024-05-23 1:41PM EDT | 61.00 | 10.40 | 10.80 | 13.50 | 0.00 | - | 1 | 74 | 48.44% |
| XLU240816C00062000 | 2024-05-24 1:49PM EDT | 62.00 | 9.98 | 10.80 | 12.65 | 0.00 | - | 5 | 102 | 47.28% |
| XLU240816C00063000 | 2024-05-31 1:37PM EDT | 63.00 | 9.33 | 9.90 | 11.25 | +1.68 | +21.96% | 11 | 1,250 | 40.11% |
| XLU240816C00064000 | 2024-05-29 11:10AM EDT | 64.00 | 7.00 | 8.95 | 10.85 | 0.00 | - | 1 | 906 | 43.58% |
| XLU240816C00065000 | 2024-05-31 9:34AM EDT | 65.00 | 7.35 | 8.05 | 9.35 | +0.95 | +14.84% | 5 | 294 | 35.72% |
| XLU240816C00066000 | 2024-05-29 11:29AM EDT | 66.00 | 5.24 | 6.35 | 9.00 | 0.00 | - | 2 | 731 | 39.11% |
| XLU240816C00067000 | 2024-05-31 1:45PM EDT | 67.00 | 5.72 | 6.30 | 6.90 | +0.65 | +12.82% | 5 | 2,008 | 25.78% |
| XLU240816C00068000 | 2024-05-31 12:29PM EDT | 68.00 | 4.63 | 5.45 | 6.65 | +0.88 | +23.47% | 8 | 1,281 | 29.98% |
| XLU240816C00069000 | 2024-05-29 11:36AM EDT | 69.00 | 2.98 | 2.50 | 4.95 | 0.00 | - | 12 | 306 | 20.86% |
| XLU240816C00070000 | 2024-05-31 1:54PM EDT | 70.00 | 3.40 | 1.59 | 4.25 | +0.55 | +19.30% | 7 | 2,562 | 20.58% |
| XLU240816C00071000 | 2024-05-31 3:42PM EDT | 71.00 | 2.90 | 3.20 | 4.30 | +0.98 | +51.04% | 7 | 3,298 | 25.78% |
| XLU240816C00072000 | 2024-05-31 3:53PM EDT | 72.00 | 2.50 | 2.57 | 2.83 | +0.73 | +41.24% | 54 | 6,113 | 18.63% |
| XLU240816C00073000 | 2024-05-31 2:47PM EDT | 73.00 | 1.81 | 1.95 | 2.27 | +0.57 | +45.97% | 49 | 233 | 18.15% |
| XLU240816C00074000 | 2024-05-31 3:44PM EDT | 74.00 | 1.41 | 1.51 | 1.76 | +0.57 | +67.86% | 4 | 725 | 17.55% |
| XLU240816C00075000 | 2024-05-31 3:52PM EDT | 75.00 | 1.10 | 1.12 | 1.25 | +0.35 | +46.67% | 148 | 845 | 16.41% |
| XLU240816C00076000 | 2024-05-31 3:02PM EDT | 76.00 | 0.75 | 0.86 | 1.06 | +0.24 | +47.06% | 504 | 293 | 17.32% |
| XLU240816C00077000 | 2024-05-31 1:28PM EDT | 77.00 | 0.51 | 0.58 | 0.81 | +0.05 | +10.87% | 232 | 392 | 17.31% |
| XLU240816C00078000 | 2024-05-31 12:30PM EDT | 78.00 | 0.33 | 0.41 | 0.59 | -0.16 | -32.65% | 10 | 1 | 17.08% |
| XLU240816C00079000 | 2024-05-24 10:00AM EDT | 79.00 | 0.15 | 0.14 | 0.47 | 0.00 | - | 1 | 10 | 17.51% |
| XLU240816C00080000 | 2024-05-31 3:52PM EDT | 80.00 | 0.23 | 0.19 | 0.47 | +0.08 | +53.33% | 60 | 89 | 19.21% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240816P00045000 | 2024-02-13 11:33AM EDT | 45.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 57.62% |
| XLU240816P00046000 | 2024-05-06 3:30PM EDT | 46.00 | 0.08 | 0.01 | 2.70 | 0.00 | - | 2 | 15 | 86.21% |
| XLU240816P00047000 | 2024-05-07 12:46PM EDT | 47.00 | 0.07 | 0.00 | 2.35 | 0.00 | - | 14 | 1 | 79.64% |
| XLU240816P00048000 | 2024-03-15 1:07PM EDT | 48.00 | 0.22 | 0.00 | 1.07 | 0.00 | - | 2 | 5 | 62.35% |
| XLU240816P00049000 | 2024-03-15 1:06PM EDT | 49.00 | 0.20 | 0.00 | 2.52 | 0.00 | - | 2 | 35 | 75.24% |
| XLU240816P00050000 | 2024-05-31 10:59AM EDT | 50.00 | 0.06 | 0.01 | 1.85 | +0.02 | +50.00% | 4 | 14 | 66.14% |
| XLU240816P00051000 | 2024-05-15 9:58AM EDT | 51.00 | 0.13 | 0.00 | 0.59 | 0.00 | - | 1 | 12 | 56.20% |
| XLU240816P00052000 | 2024-04-29 10:18AM EDT | 52.00 | 0.08 | 0.00 | 1.64 | 0.00 | - | 30 | 261 | 58.59% |
| XLU240816P00053000 | 2024-04-17 2:44PM EDT | 53.00 | 0.23 | 0.00 | 0.79 | 0.00 | - | 10 | 11 | 55.47% |
| XLU240816P00054000 | 2024-05-31 12:29PM EDT | 54.00 | 0.06 | 0.00 | 4.80 | +0.03 | +100.00% | 6 | 113 | 76.86% |
| XLU240816P00055000 | 2024-05-10 9:45AM EDT | 55.00 | 0.10 | 0.00 | 1.34 | 0.00 | - | 3 | 1,587 | 59.42% |
| XLU240816P00056000 | 2024-05-16 3:27PM EDT | 56.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 6 | 35 | 70.53% |
| XLU240816P00057000 | 2024-05-30 3:08PM EDT | 57.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 1 | 2,705 | 67.43% |
| XLU240816P00058000 | 2024-05-15 11:16AM EDT | 58.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 3,696 | 53.37% |
| XLU240816P00059000 | 2024-05-22 9:30AM EDT | 59.00 | 0.04 | 0.00 | 0.67 | 0.00 | - | 1 | 39 | 38.72% |
| XLU240816P00060000 | 2024-05-31 3:19PM EDT | 60.00 | 0.13 | 0.02 | 0.15 | -0.13 | -50.00% | 2 | 1,834 | 25.24% |
| XLU240816P00061000 | 2024-05-30 1:06PM EDT | 61.00 | 0.15 | 0.05 | 0.64 | 0.00 | - | 12 | 1,732 | 33.64% |
| XLU240816P00062000 | 2024-05-31 3:12PM EDT | 62.00 | 0.17 | 0.10 | 0.16 | -0.02 | -10.53% | 4 | 150 | 21.97% |
| XLU240816P00063000 | 2024-05-31 3:53PM EDT | 63.00 | 0.18 | 0.15 | 0.71 | -0.04 | -18.18% | 12 | 880 | 30.10% |
| XLU240816P00064000 | 2024-05-30 10:21AM EDT | 64.00 | 0.34 | 0.00 | 0.48 | 0.00 | - | 1 | 1,207 | 24.51% |
| XLU240816P00065000 | 2024-05-30 11:12AM EDT | 65.00 | 0.46 | 0.15 | 0.50 | 0.00 | - | 1 | 831 | 22.63% |
| XLU240816P00066000 | 2024-05-31 3:49PM EDT | 66.00 | 0.38 | 0.30 | 0.80 | -0.27 | -41.54% | 33 | 572 | 24.22% |
| XLU240816P00067000 | 2024-05-31 3:13PM EDT | 67.00 | 0.53 | 0.24 | 0.53 | -0.31 | -36.90% | 1 | 2,109 | 18.65% |
| XLU240816P00068000 | 2024-05-31 3:53PM EDT | 68.00 | 0.61 | 0.48 | 0.84 | -0.48 | -44.04% | 12 | 660 | 19.78% |
| XLU240816P00069000 | 2024-05-31 3:49PM EDT | 69.00 | 0.85 | 0.52 | 0.85 | -0.26 | -23.42% | 8 | 2,179 | 17.33% |
| XLU240816P00070000 | 2024-05-31 3:59PM EDT | 70.00 | 1.00 | 0.85 | 1.08 | -0.47 | -31.97% | 82 | 1,197 | 16.75% |
| XLU240816P00071000 | 2024-05-31 2:40PM EDT | 71.00 | 1.51 | 1.07 | 1.38 | -0.40 | -20.94% | 31 | 631 | 16.30% |
| XLU240816P00072000 | 2024-05-31 1:32PM EDT | 72.00 | 2.01 | 1.56 | 1.77 | -0.76 | -27.44% | 128 | 381 | 16.03% |
| XLU240816P00073000 | 2024-05-31 11:05AM EDT | 73.00 | 2.75 | 1.94 | 2.24 | -0.45 | -14.06% | 13 | 836 | 15.82% |
| XLU240816P00074000 | 2024-05-28 3:41PM EDT | 74.00 | 3.54 | 2.34 | 2.81 | 0.00 | - | 1 | 309 | 15.80% |
| XLU240816P00075000 | 2024-05-29 1:06PM EDT | 75.00 | 5.35 | 2.23 | 4.20 | 0.00 | - | 1 | 23 | 21.73% |
| XLU240816P00076000 | 2024-05-28 2:45PM EDT | 76.00 | 4.95 | 2.86 | 4.20 | 0.00 | - | 2 | 125 | 16.11% |
| XLU240816P00077000 | 2024-05-14 11:18AM EDT | 77.00 | 6.16 | 4.35 | 5.15 | 0.00 | - | 1 | 1 | 17.88% |
| XLU240816P00078000 | 2024-05-20 3:23PM EDT | 78.00 | 6.16 | 3.65 | 5.95 | 0.00 | - | - | 1 | 17.95% |
| XLU240816P00079000 | 2024-05-22 11:11AM EDT | 79.00 | 6.75 | 5.80 | 6.90 | 0.00 | - | - | 1 | 19.29% |
© 2024 Yahoo. All rights reserved.