The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240920C00035000 | 2024-06-21 12:57PM EDT | 35.00 | 35.08 | 32.35 | 36.60 | +1.33 | +3.94% | 3 | 6 | 63.67% |
| XLU240920C00040000 | 2024-03-06 2:14PM EDT | 40.00 | 23.42 | 23.10 | 27.85 | 0.00 | - | 10 | 16 | 0.00% |
| XLU240920C00045000 | 2024-04-16 11:29AM EDT | 45.00 | 18.33 | 25.60 | 29.70 | 0.00 | - | 5 | 6 | 105.10% |
| XLU240920C00050000 | 2024-05-20 1:22PM EDT | 50.00 | 22.65 | 17.65 | 21.55 | 0.00 | - | 1 | 5 | 73.68% |
| XLU240920C00051000 | 2024-01-24 3:16PM EDT | 51.00 | 10.35 | 10.10 | 13.70 | 0.00 | - | 100 | 95 | 0.00% |
| XLU240920C00052000 | 2024-06-21 11:17AM EDT | 52.00 | 17.97 | 15.55 | 19.80 | +8.02 | +80.60% | 4 | 55 | 70.61% |
| XLU240920C00053000 | 2024-05-20 11:34AM EDT | 53.00 | 19.75 | 14.05 | 18.00 | 0.00 | - | 2 | 23 | 57.69% |
| XLU240920C00054000 | 2024-01-29 4:49PM EDT | 54.00 | 9.10 | 7.00 | 11.70 | 0.00 | - | 1 | 1 | 0.00% |
| XLU240920C00055000 | 2024-06-12 1:36PM EDT | 55.00 | 15.80 | 12.60 | 16.85 | 0.00 | - | 6 | 29 | 62.02% |
| XLU240920C00056000 | 2024-06-17 3:42PM EDT | 56.00 | 13.71 | 12.00 | 15.90 | 0.00 | - | 1 | 71 | 59.56% |
| XLU240920C00057000 | 2024-06-07 3:50PM EDT | 57.00 | 13.49 | 10.70 | 14.60 | 0.00 | - | 1 | 43 | 53.42% |
| XLU240920C00058000 | 2024-06-17 10:04AM EDT | 58.00 | 11.82 | 9.75 | 13.00 | 0.00 | - | 1 | 53 | 44.09% |
| XLU240920C00059000 | 2024-06-21 3:27PM EDT | 59.00 | 10.94 | 8.80 | 13.00 | +1.64 | +17.63% | 20 | 150 | 51.61% |
| XLU240920C00060000 | 2024-06-20 1:00PM EDT | 60.00 | 10.00 | 8.20 | 12.10 | 0.00 | - | 2 | 249 | 49.57% |
| XLU240920C00061000 | 2024-06-11 10:25AM EDT | 61.00 | 9.91 | 6.95 | 11.15 | 0.00 | - | 5 | 610 | 47.02% |
| XLU240920C00062000 | 2024-06-21 3:39PM EDT | 62.00 | 8.13 | 6.00 | 10.00 | -0.62 | -7.09% | 7 | 204 | 42.68% |
| XLU240920C00063000 | 2024-06-18 3:54PM EDT | 63.00 | 7.03 | 5.30 | 9.00 | 0.00 | - | 30 | 14,500 | 39.67% |
| XLU240920C00064000 | 2024-06-20 2:43PM EDT | 64.00 | 6.60 | 5.15 | 8.10 | 0.00 | - | 340 | 9,300 | 37.49% |
| XLU240920C00065000 | 2024-06-21 3:36PM EDT | 65.00 | 5.50 | 4.30 | 7.65 | -0.74 | -11.86% | 26 | 5,629 | 38.83% |
| XLU240920C00066000 | 2024-06-18 9:41AM EDT | 66.00 | 4.80 | 3.55 | 6.65 | 0.00 | - | 1 | 2,248 | 35.57% |
| XLU240920C00067000 | 2024-06-21 3:40PM EDT | 67.00 | 4.00 | 3.55 | 5.10 | 0.00 | - | 40 | 9,710 | 28.04% |
| XLU240920C00068000 | 2024-06-21 1:35PM EDT | 68.00 | 3.32 | 2.41 | 5.00 | +0.19 | +6.07% | 16 | 2,516 | 31.40% |
| XLU240920C00069000 | 2024-06-21 9:58AM EDT | 69.00 | 2.63 | 0.57 | 4.60 | -0.19 | -6.74% | 1 | 1,447 | 32.14% |
| XLU240920C00070000 | 2024-06-21 3:19PM EDT | 70.00 | 2.16 | 1.85 | 2.25 | -0.23 | -9.62% | 60 | 1,114 | 18.42% |
| XLU240920C00071000 | 2024-06-21 4:00PM EDT | 71.00 | 1.64 | 1.45 | 2.11 | -0.27 | -14.14% | 154 | 3,240 | 20.45% |
| XLU240920C00072000 | 2024-06-21 3:20PM EDT | 72.00 | 1.34 | 1.25 | 1.53 | +0.04 | +3.08% | 49 | 1,197 | 18.80% |
| XLU240920C00073000 | 2024-06-21 3:00PM EDT | 73.00 | 1.03 | 0.16 | 1.25 | -0.07 | -6.36% | 32 | 3,786 | 18.98% |
| XLU240920C00074000 | 2024-06-21 1:38PM EDT | 74.00 | 0.72 | 0.09 | 1.46 | +0.02 | +2.86% | 17 | 822 | 22.96% |
| XLU240920C00075000 | 2024-06-21 2:41PM EDT | 75.00 | 0.56 | 0.06 | 0.59 | -0.06 | -9.68% | 30 | 1,725 | 17.02% |
| XLU240920C00076000 | 2024-06-04 3:40PM EDT | 76.00 | 1.20 | 0.11 | 1.04 | 0.00 | - | 8 | 419 | 23.37% |
| XLU240920C00077000 | 2024-06-21 12:56PM EDT | 77.00 | 0.32 | 0.03 | 0.49 | +0.03 | +10.34% | 2 | 456 | 19.24% |
| XLU240920C00078000 | 2024-06-21 2:11PM EDT | 78.00 | 0.22 | 0.02 | 0.63 | -0.01 | -4.35% | 3 | 19,945 | 22.56% |
| XLU240920C00079000 | 2024-06-20 10:20AM EDT | 79.00 | 0.18 | 0.00 | 0.79 | 0.00 | - | 2 | 13 | 26.03% |
| XLU240920C00080000 | 2024-06-21 3:52PM EDT | 80.00 | 0.13 | 0.00 | 0.35 | +0.06 | +85.71% | 5 | 59 | 21.70% |
| XLU240920C00085000 | 2024-06-18 9:30AM EDT | 85.00 | 0.08 | 0.00 | 1.08 | 0.00 | - | 40 | 19,503 | 38.45% |
| XLU240920C00090000 | 2024-05-10 1:43PM EDT | 90.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 59.35% |
| XLU240920C00100000 | 2024-06-18 9:30AM EDT | 100.00 | 0.10 | 0.00 | 2.13 | +0.10 | - | - | 20 | 56.69% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240920P00030000 | 2024-02-08 2:37PM EDT | 30.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4,000 | 20,400 | 123.44% |
| XLU240920P00035000 | 2024-01-24 4:33PM EDT | 35.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 6 | 6 | 62.11% |
| XLU240920P00040000 | 2024-05-13 10:27AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 53.71% |
| XLU240920P00045000 | 2024-05-03 9:59AM EDT | 45.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 15 | 352 | 41.99% |
| XLU240920P00046000 | 2024-04-16 11:40AM EDT | 46.00 | 0.19 | 0.00 | 1.44 | 0.00 | - | 2 | 5,796 | 61.82% |
| XLU240920P00047000 | 2024-05-08 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| XLU240920P00048000 | 2024-05-09 9:30AM EDT | 48.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 2,001 | 83.23% |
| XLU240920P00049000 | 2024-04-19 1:12PM EDT | 49.00 | 0.22 | 0.00 | 0.83 | 0.00 | - | 2 | 46 | 56.35% |
| XLU240920P00050000 | 2024-06-06 10:06AM EDT | 50.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 4 | 2,417 | 58.06% |
| XLU240920P00051000 | 2024-05-21 2:47PM EDT | 51.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 21 | 59 | 36.23% |
| XLU240920P00052000 | 2024-06-12 9:30AM EDT | 52.00 | 0.05 | 0.02 | 2.16 | 0.00 | - | 1 | 75 | 53.05% |
| XLU240920P00053000 | 2024-05-09 3:32PM EDT | 53.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 10 | 90 | 67.43% |
| XLU240920P00054000 | 2024-05-24 3:18PM EDT | 54.00 | 0.12 | 0.00 | 2.18 | 0.00 | - | 1 | 244 | 61.87% |
| XLU240920P00055000 | 2024-06-12 2:30PM EDT | 55.00 | 0.05 | 0.05 | 0.19 | 0.00 | - | 100 | 6,659 | 28.71% |
| XLU240920P00056000 | 2024-06-20 9:43AM EDT | 56.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 3 | 6,407 | 30.64% |
| XLU240920P00057000 | 2024-06-21 3:38PM EDT | 57.00 | 0.14 | 0.06 | 0.49 | -0.08 | -36.36% | 10 | 1,259 | 31.52% |
| XLU240920P00058000 | 2024-06-17 12:48PM EDT | 58.00 | 0.14 | 0.00 | 2.00 | 0.00 | - | 1 | 451 | 48.34% |
| XLU240920P00059000 | 2024-06-12 2:16PM EDT | 59.00 | 0.27 | 0.11 | 0.61 | 0.00 | - | 150 | 801 | 29.18% |
| XLU240920P00060000 | 2024-06-21 2:49PM EDT | 60.00 | 0.23 | 0.15 | 0.40 | -0.02 | -8.00% | 5 | 8,789 | 23.78% |
| XLU240920P00061000 | 2024-06-21 1:32PM EDT | 61.00 | 0.30 | 0.21 | 2.42 | +0.01 | +3.45% | 10 | 242 | 43.92% |
| XLU240920P00062000 | 2024-06-20 3:54PM EDT | 62.00 | 0.34 | 0.27 | 1.39 | 0.00 | - | 1 | 6,263 | 31.25% |
| XLU240920P00063000 | 2024-06-18 12:30PM EDT | 63.00 | 0.50 | 0.35 | 1.63 | 0.00 | - | 10 | 1,238 | 30.93% |
| XLU240920P00064000 | 2024-06-17 3:19PM EDT | 64.00 | 0.62 | 0.27 | 2.70 | 0.00 | - | 211 | 1,510 | 37.43% |
| XLU240920P00065000 | 2024-06-21 3:36PM EDT | 65.00 | 0.72 | 0.57 | 0.76 | +0.02 | +2.86% | 3 | 5,640 | 17.48% |
| XLU240920P00066000 | 2024-06-21 1:56PM EDT | 66.00 | 0.94 | 0.76 | 1.17 | +0.04 | +4.44% | 20 | 704 | 18.73% |
| XLU240920P00067000 | 2024-06-21 1:56PM EDT | 67.00 | 1.18 | 0.00 | 1.25 | 0.00 | - | 40 | 448 | 16.63% |
| XLU240920P00068000 | 2024-06-21 3:52PM EDT | 68.00 | 1.47 | 1.29 | 2.14 | -0.03 | -2.00% | 40 | 632 | 20.44% |
| XLU240920P00069000 | 2024-06-21 12:34PM EDT | 69.00 | 1.89 | 0.30 | 2.49 | +0.02 | +1.07% | 112 | 3,446 | 19.57% |
| XLU240920P00070000 | 2024-06-21 3:32PM EDT | 70.00 | 2.50 | 2.00 | 2.77 | +0.29 | +13.12% | 5 | 2,278 | 17.77% |
| XLU240920P00071000 | 2024-06-18 9:34AM EDT | 71.00 | 3.21 | 1.19 | 5.05 | 0.00 | - | 1 | 961 | 30.21% |
| XLU240920P00072000 | 2024-06-18 10:15AM EDT | 72.00 | 4.20 | 3.35 | 4.10 | 0.00 | - | 7 | 1,414 | 18.51% |
| XLU240920P00073000 | 2024-06-20 3:33PM EDT | 73.00 | 3.95 | 2.26 | 4.85 | 0.00 | - | 44 | 36 | 18.92% |
| XLU240920P00074000 | 2024-06-13 10:33AM EDT | 74.00 | 5.04 | 3.15 | 6.50 | 0.00 | - | 1 | 19 | 26.47% |
| XLU240920P00075000 | 2024-06-21 11:19AM EDT | 75.00 | 5.92 | 4.45 | 8.20 | -0.09 | -1.50% | 5 | 432 | 34.28% |
| XLU240920P00076000 | 2024-05-23 3:19PM EDT | 76.00 | 5.61 | 4.95 | 8.55 | 0.00 | - | 10 | 1 | 31.26% |
| XLU240920P00077000 | 2024-06-21 3:36PM EDT | 77.00 | 8.10 | 6.15 | 10.15 | +1.95 | +31.71% | 1 | 1 | 38.26% |
| XLU240920P00078000 | 2023-09-13 11:10AM EDT | 78.00 | 14.70 | 18.20 | 19.15 | 0.00 | - | - | 10 | 96.58% |
| XLU240920P00080000 | 2024-01-03 3:40PM EDT | 80.00 | 15.95 | 16.00 | 20.85 | 0.00 | - | 81 | 26 | 84.59% |
| XLU240920P00095000 | 2024-05-24 12:05PM EDT | 95.00 | 23.65 | 23.90 | 28.15 | 0.00 | - | 2 | 0 | 67.63% |
© 2024 Yahoo. All rights reserved.