Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241018C00042000 | 2024-05-02 3:51PM EDT | 42.00 | 26.22 | 28.50 | 32.70 | 0.00 | - | 1 | 1 | 82.28% |
| XLU241018C00047000 | 2024-05-10 3:53PM EDT | 47.00 | 24.82 | 23.50 | 27.80 | 0.00 | - | 1 | 0 | 70.29% |
| XLU241018C00052000 | 2024-05-28 2:42PM EDT | 52.00 | 19.77 | 18.95 | 22.95 | 0.00 | - | 1 | 0 | 59.68% |
| XLU241018C00055000 | 2024-05-28 2:42PM EDT | 55.00 | 17.14 | 16.05 | 20.20 | +0.37 | +2.21% | 2 | 1 | 55.01% |
| XLU241018C00059000 | 2024-05-22 10:30AM EDT | 59.00 | 14.05 | 12.00 | 16.50 | 0.00 | - | 1 | 1 | 48.23% |
| XLU241018C00060000 | 2024-05-31 3:38PM EDT | 60.00 | 12.14 | 12.90 | 14.60 | +3.74 | +44.52% | 1 | 7 | 38.62% |
| XLU241018C00061000 | 2024-05-29 10:17AM EDT | 61.00 | 10.44 | 11.95 | 13.65 | 0.00 | - | 5 | 7 | 36.94% |
| XLU241018C00062000 | 2024-05-21 1:13PM EDT | 62.00 | 11.40 | 11.00 | 12.70 | 0.00 | - | 1 | 2 | 35.23% |
| XLU241018C00063000 | 2024-05-15 11:50AM EDT | 63.00 | 10.50 | 8.75 | 12.00 | 0.00 | - | 3 | 7 | 35.38% |
| XLU241018C00064000 | 2024-05-29 11:10AM EDT | 64.00 | 7.72 | 9.15 | 10.70 | 0.00 | - | 1 | 11 | 30.99% |
| XLU241018C00065000 | 2024-05-31 2:03PM EDT | 65.00 | 8.20 | 8.60 | 9.95 | +1.35 | +19.71% | 10 | 13 | 30.65% |
| XLU241018C00066000 | 2024-05-28 12:06PM EDT | 66.00 | 7.14 | 7.35 | 8.85 | 0.00 | - | 12 | 3 | 27.78% |
| XLU241018C00067000 | 2024-05-28 12:06PM EDT | 67.00 | 6.32 | 5.95 | 8.70 | 0.00 | - | 10 | 6 | 31.12% |
| XLU241018C00068000 | 2024-05-29 12:14PM EDT | 68.00 | 4.60 | 5.10 | 7.35 | 0.00 | - | 5 | 65 | 26.55% |
| XLU241018C00069000 | 2024-05-31 11:54AM EDT | 69.00 | 4.90 | 5.40 | 6.15 | +0.95 | +24.05% | 4 | 40 | 22.97% |
| XLU241018C00070000 | 2024-05-29 10:35AM EDT | 70.00 | 3.45 | 4.70 | 5.75 | 0.00 | - | 1 | 63 | 24.13% |
| XLU241018C00071000 | 2024-05-31 9:33AM EDT | 71.00 | 4.00 | 3.15 | 4.85 | +0.70 | +21.21% | 30 | 382 | 22.14% |
| XLU241018C00072000 | 2024-05-30 3:02PM EDT | 72.00 | 2.75 | 2.71 | 3.80 | 0.00 | - | 200 | 243 | 19.18% |
| XLU241018C00073000 | 2024-05-31 3:05PM EDT | 73.00 | 2.74 | 2.72 | 3.30 | +0.57 | +26.27% | 10 | 152 | 19.10% |
| XLU241018C00074000 | 2024-05-31 3:05PM EDT | 74.00 | 2.22 | 2.20 | 2.71 | +0.62 | +38.75% | 13 | 206 | 18.27% |
| XLU241018C00075000 | 2024-05-31 3:03PM EDT | 75.00 | 1.81 | 1.76 | 2.34 | +0.38 | +26.57% | 8 | 39 | 18.41% |
| XLU241018C00076000 | 2024-05-31 3:05PM EDT | 76.00 | 1.49 | 0.07 | 1.95 | +0.29 | +24.17% | 9 | 158 | 18.16% |
| XLU241018C00077000 | 2024-05-23 1:28PM EDT | 77.00 | 0.94 | 1.07 | 1.58 | 0.00 | - | 7 | 168 | 17.77% |
| XLU241018C00078000 | 2024-05-31 3:56PM EDT | 78.00 | 1.07 | 1.04 | 1.27 | -0.01 | -0.93% | 13 | 50 | 17.47% |
| XLU241018C00079000 | 2024-05-31 3:57PM EDT | 79.00 | 0.86 | 0.80 | 1.13 | +0.29 | +50.88% | 19 | 62 | 18.07% |
| XLU241018C00080000 | 2024-05-13 3:07PM EDT | 80.00 | 0.63 | 0.62 | 0.92 | 0.00 | - | 1 | 1 | 17.97% |
| XLU241018C00081000 | 2024-05-20 10:43AM EDT | 81.00 | 0.51 | 0.04 | 2.38 | 0.00 | - | 57 | 68 | 29.38% |
| XLU241018C00085000 | 2024-05-22 11:28AM EDT | 85.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | 11 | 12 | 24.59% |
| XLU241018C00086000 | 2024-05-14 12:21PM EDT | 86.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 51.73% |
| XLU241018C00087000 | 2024-05-15 2:05PM EDT | 87.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | - | 0 | 53.19% |
| XLU241018C00088000 | 2024-05-14 12:24PM EDT | 88.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | - | 0 | 54.60% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241018P00032000 | 2024-05-15 11:16AM EDT | 32.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | - | 1 | 114.40% |
| XLU241018P00050000 | 2024-04-16 12:32PM EDT | 50.00 | 0.31 | 0.00 | 1.10 | 0.00 | - | - | 0 | 51.12% |
| XLU241018P00051000 | 2024-05-10 10:43AM EDT | 51.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 2 | 67 | 63.84% |
| XLU241018P00052000 | 2024-05-10 10:42AM EDT | 52.00 | 0.14 | 0.00 | 2.21 | 0.00 | - | 2 | 1 | 59.50% |
| XLU241018P00053000 | 2024-05-10 10:41AM EDT | 53.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 0 | 59.00% |
| XLU241018P00054000 | 2024-05-24 11:15AM EDT | 54.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 56.63% |
| XLU241018P00055000 | 2024-05-24 11:14AM EDT | 55.00 | 0.21 | 0.00 | 2.45 | 0.00 | - | 2 | 9 | 54.75% |
| XLU241018P00056000 | 2024-05-24 11:13AM EDT | 56.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 51.98% |
| XLU241018P00057000 | 2024-05-24 11:12AM EDT | 57.00 | 0.26 | 0.00 | 2.30 | 0.00 | - | 2 | 2 | 48.80% |
| XLU241018P00058000 | 2024-05-29 11:09AM EDT | 58.00 | 0.28 | 0.00 | 1.91 | 0.00 | - | 10 | 24 | 43.14% |
| XLU241018P00059000 | 2024-05-24 3:29PM EDT | 59.00 | 0.26 | 0.18 | 0.28 | 0.00 | - | 2 | 6 | 22.75% |
| XLU241018P00060000 | 2024-05-29 1:56PM EDT | 60.00 | 0.38 | 0.14 | 0.33 | 0.00 | - | 1,000 | 1,021 | 22.14% |
| XLU241018P00061000 | 2024-05-16 3:39PM EDT | 61.00 | 0.43 | 0.10 | 0.39 | 0.00 | - | 2 | 3 | 21.56% |
| XLU241018P00062000 | 2024-05-29 2:48PM EDT | 62.00 | 0.58 | 0.23 | 0.45 | 0.00 | - | 1 | 22 | 20.83% |
| XLU241018P00063000 | 2024-05-29 11:29AM EDT | 63.00 | 0.55 | 0.09 | 0.53 | -0.15 | -21.43% | 1 | 54 | 20.22% |
| XLU241018P00064000 | 2024-05-20 3:20PM EDT | 64.00 | 0.63 | 0.14 | 0.63 | 0.00 | - | 17 | 71 | 19.68% |
| XLU241018P00065000 | 2024-05-29 12:29PM EDT | 65.00 | 1.05 | 0.56 | 0.76 | 0.00 | - | 1 | 20 | 19.24% |
| XLU241018P00066000 | 2024-05-29 12:12PM EDT | 66.00 | 1.28 | 0.59 | 0.90 | 0.00 | - | 1 | 42 | 18.69% |
| XLU241018P00067000 | 2024-05-29 12:29PM EDT | 67.00 | 1.52 | 0.79 | 1.27 | 0.00 | - | 1 | 109 | 19.67% |
| XLU241018P00068000 | 2024-05-31 1:06PM EDT | 68.00 | 1.43 | 1.09 | 2.28 | +0.20 | +16.26% | 3 | 70 | 24.35% |
| XLU241018P00069000 | 2024-05-31 3:05PM EDT | 69.00 | 1.65 | 0.54 | 2.93 | -0.55 | -25.00% | 8 | 45 | 26.03% |
| XLU241018P00070000 | 2024-05-31 3:05PM EDT | 70.00 | 1.98 | 1.07 | 1.85 | -0.60 | -23.26% | 9 | 180 | 17.13% |
| XLU241018P00071000 | 2024-05-31 3:05PM EDT | 71.00 | 2.34 | 0.94 | 2.16 | -0.24 | -9.30% | 14 | 23 | 16.58% |
| XLU241018P00072000 | 2024-05-31 3:05PM EDT | 72.00 | 2.57 | 2.13 | 2.56 | -0.48 | -15.74% | 10 | 190 | 16.27% |
| XLU241018P00073000 | 2024-05-31 10:47AM EDT | 73.00 | 3.45 | 2.73 | 3.05 | 0.00 | - | 253 | 397 | 16.16% |
| XLU241018P00074000 | 2024-05-13 2:57PM EDT | 74.00 | 4.35 | 2.06 | 3.55 | 0.00 | - | 136 | 201 | 15.82% |
| XLU241018P00075000 | 2024-05-31 10:54AM EDT | 75.00 | 4.66 | 3.80 | 4.15 | -0.44 | -8.63% | 2 | 265 | 15.72% |
| XLU241018P00076000 | 2024-05-21 1:17PM EDT | 76.00 | 4.70 | 3.55 | 4.80 | 0.00 | - | 1 | 753 | 15.63% |
| XLU241018P00077000 | 2024-05-28 11:30AM EDT | 77.00 | 6.10 | 4.45 | 5.55 | 0.00 | - | 75 | 476 | 15.85% |
| XLU241018P00078000 | 2024-05-16 12:56PM EDT | 78.00 | 6.10 | 5.65 | 6.50 | 0.00 | - | - | 1 | 17.15% |
| XLU241018P00080000 | 2024-05-23 3:57PM EDT | 80.00 | 9.45 | 6.90 | 8.85 | 0.00 | - | 5 | 5 | 22.61% |
© 2024 Yahoo. All rights reserved.