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:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241220C00032000 | 2024-06-12 10:02AM EDT | 32.00 | 38.00 | 35.10 | 39.80 | 0.00 | - | - | 28 | 103.15% |
| XLU241220C00050000 | 2024-06-20 10:44AM EDT | 50.00 | 20.10 | 17.50 | 22.00 | +20.10 | - | - | 8 | 55.96% |
| XLU241220C00055000 | 2024-05-10 3:40PM EDT | 55.00 | 17.19 | 15.30 | 18.35 | 0.00 | - | - | 1 | 54.74% |
| XLU241220C00058000 | 2024-06-17 10:04AM EDT | 58.00 | 12.27 | 10.25 | 14.00 | 0.00 | - | 1 | 3 | 38.49% |
| XLU241220C00059000 | 2024-05-28 11:26AM EDT | 59.00 | 13.75 | 9.35 | 13.45 | 0.00 | - | 1 | 12 | 39.43% |
| XLU241220C00060000 | 2024-06-21 3:29PM EDT | 60.00 | 10.65 | 8.50 | 12.55 | -0.85 | -7.39% | 20 | 6 | 37.89% |
| XLU241220C00061000 | 2024-06-18 12:57PM EDT | 61.00 | 9.36 | 7.60 | 11.35 | 0.00 | - | 1 | 23 | 34.42% |
| XLU241220C00062000 | 2024-05-24 11:23AM EDT | 62.00 | 11.00 | 6.90 | 10.75 | 0.00 | - | 1 | 13 | 34.72% |
| XLU241220C00063000 | 2024-06-20 10:41AM EDT | 63.00 | 8.33 | 5.95 | 10.00 | 0.00 | - | 1 | 28 | 33.95% |
| XLU241220C00064000 | 2024-06-18 11:21AM EDT | 64.00 | 6.85 | 5.15 | 9.40 | 0.00 | - | 1 | 59 | 33.95% |
| XLU241220C00065000 | 2024-06-17 10:03AM EDT | 65.00 | 6.45 | 4.40 | 8.35 | 0.00 | - | 74 | 132 | 31.30% |
| XLU241220C00066000 | 2024-06-17 3:42PM EDT | 66.00 | 5.73 | 4.00 | 7.90 | 0.00 | - | 3 | 76 | 31.90% |
| XLU241220C00067000 | 2024-06-21 12:08PM EDT | 67.00 | 5.07 | 3.00 | 7.00 | -0.11 | -2.12% | 2 | 60 | 29.93% |
| XLU241220C00068000 | 2024-06-18 3:02PM EDT | 68.00 | 4.27 | 3.25 | 6.60 | 0.00 | - | 10 | 20 | 30.52% |
| XLU241220C00069000 | 2024-06-20 11:21AM EDT | 69.00 | 4.05 | 2.96 | 5.55 | 0.00 | - | 1 | 45 | 27.57% |
| XLU241220C00070000 | 2024-06-20 3:35PM EDT | 70.00 | 3.65 | 2.98 | 5.45 | 0.00 | - | 28 | 163 | 29.41% |
| XLU241220C00071000 | 2024-06-21 3:48PM EDT | 71.00 | 2.80 | 0.73 | 4.35 | -0.66 | -19.08% | 11 | 78 | 25.97% |
| XLU241220C00072000 | 2024-06-21 12:43PM EDT | 72.00 | 2.45 | 1.62 | 3.20 | -0.11 | -4.30% | 20 | 330 | 22.08% |
| XLU241220C00073000 | 2024-06-21 2:05PM EDT | 73.00 | 2.02 | 1.72 | 2.98 | -0.36 | -15.13% | 48 | 134 | 22.82% |
| XLU241220C00074000 | 2024-06-21 2:33PM EDT | 74.00 | 1.70 | 0.27 | 2.95 | -0.68 | -28.57% | 10 | 372 | 24.43% |
| XLU241220C00075000 | 2024-06-21 11:15AM EDT | 75.00 | 1.49 | 1.10 | 2.94 | -0.03 | -1.97% | 1 | 61 | 26.06% |
| XLU241220C00076000 | 2024-06-20 12:21PM EDT | 76.00 | 1.18 | 0.16 | 2.91 | 0.00 | - | 1 | 124 | 27.50% |
| XLU241220C00077000 | 2024-06-21 11:01AM EDT | 77.00 | 1.00 | 0.02 | 1.40 | -0.10 | -9.09% | 1 | 144 | 20.15% |
| XLU241220C00078000 | 2024-06-06 3:33PM EDT | 78.00 | 1.23 | 0.00 | 2.02 | 0.00 | - | 25 | 31 | 25.35% |
| XLU241220C00079000 | 2024-06-20 10:04AM EDT | 79.00 | 0.67 | 0.00 | 2.74 | 0.00 | - | 10 | 14 | 30.97% |
| XLU241220C00080000 | 2024-06-20 1:33PM EDT | 80.00 | 0.55 | 0.15 | 2.62 | 0.00 | - | 126 | 424 | 31.64% |
| XLU241220C00081000 | 2024-06-07 11:01AM EDT | 81.00 | 0.62 | 0.00 | 1.66 | 0.00 | - | 1 | 88 | 26.94% |
| XLU241220C00082000 | 2024-05-31 10:44AM EDT | 82.00 | 0.72 | 0.00 | 2.38 | 0.00 | - | 29 | 32 | 32.76% |
| XLU241220C00083000 | 2024-06-20 9:46AM EDT | 83.00 | 0.34 | 0.00 | 2.11 | 0.00 | - | 3 | 4 | 32.28% |
| XLU241220C00084000 | 2024-06-21 12:26PM EDT | 84.00 | 0.24 | 0.00 | 1.45 | -0.37 | -60.66% | 10 | 138 | 28.91% |
| XLU241220C00085000 | 2024-06-21 1:14PM EDT | 85.00 | 0.22 | 0.00 | 0.82 | -0.01 | -4.35% | 2 | 10 | 24.88% |
| XLU241220C00086000 | 2024-06-21 1:16PM EDT | 86.00 | 0.18 | 0.00 | 0.61 | -0.02 | -10.00% | 2 | 18 | 23.76% |
| XLU241220C00087000 | 2024-06-20 10:33AM EDT | 87.00 | 0.16 | 0.00 | 2.23 | 0.00 | - | 2 | 0 | 37.57% |
| XLU241220C00088000 | 2024-06-14 2:14PM EDT | 88.00 | 0.18 | 0.00 | 2.21 | 0.00 | - | 2 | 0 | 38.50% |
| XLU241220C00089000 | 2024-06-14 2:16PM EDT | 89.00 | 0.09 | 0.00 | 2.19 | 0.00 | - | 2 | 0 | 39.40% |
| XLU241220C00090000 | 2024-06-06 11:50AM EDT | 90.00 | 0.18 | 0.00 | 2.18 | 0.00 | - | 2 | 0 | 40.36% |
| XLU241220C00091000 | 2024-06-05 2:43PM EDT | 91.00 | 0.18 | 0.00 | 2.17 | 0.00 | - | 2 | 0 | 41.27% |
| XLU241220C00092000 | 2024-06-03 11:37AM EDT | 92.00 | 0.17 | 0.00 | 2.16 | 0.00 | - | 2 | 0 | 42.18% |
| XLU241220C00093000 | 2024-06-03 11:38AM EDT | 93.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 43.05% |
| XLU241220C00094000 | 2024-06-03 11:41AM EDT | 94.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 43.99% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241220P00032000 | 2024-05-13 11:47AM EDT | 32.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5,000 | 9,826 | 64.36% |
| XLU241220P00033000 | 2024-05-15 2:11PM EDT | 33.00 | 0.04 | 0.00 | 0.93 | 0.00 | - | 378 | 2,108 | 64.80% |
| XLU241220P00046000 | 2024-04-25 11:17AM EDT | 46.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | - | 1 | 63.40% |
| XLU241220P00047000 | 2024-05-07 10:33AM EDT | 47.00 | 0.09 | 0.00 | 0.62 | 0.00 | - | 2 | 1 | 40.19% |
| XLU241220P00048000 | 2024-06-18 11:08AM EDT | 48.00 | 0.07 | 0.00 | 2.01 | 0.00 | - | 2 | 0 | 54.93% |
| XLU241220P00049000 | 2024-06-18 10:57AM EDT | 49.00 | 0.15 | 0.00 | 2.22 | 0.00 | - | 2 | 5 | 54.74% |
| XLU241220P00050000 | 2024-06-18 10:54AM EDT | 50.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 2 | 21 | 33.20% |
| XLU241220P00051000 | 2024-06-18 10:52AM EDT | 51.00 | 0.19 | 0.00 | 2.26 | 0.00 | - | 2 | 0 | 50.68% |
| XLU241220P00052000 | 2024-06-20 11:05AM EDT | 52.00 | 0.25 | 0.00 | 2.28 | 0.00 | - | 2 | 4 | 48.69% |
| XLU241220P00053000 | 2024-06-20 11:05AM EDT | 53.00 | 0.27 | 0.00 | 2.31 | 0.00 | - | 2 | 2 | 46.80% |
| XLU241220P00054000 | 2024-06-18 1:00PM EDT | 54.00 | 0.26 | 0.00 | 2.33 | 0.00 | - | 2 | 8 | 44.85% |
| XLU241220P00055000 | 2024-06-12 10:08AM EDT | 55.00 | 0.27 | 0.05 | 1.89 | 0.00 | - | 2 | 121 | 39.19% |
| XLU241220P00056000 | 2024-06-05 3:25PM EDT | 56.00 | 0.31 | 0.00 | 0.55 | 0.00 | - | 5 | 6 | 24.49% |
| XLU241220P00057000 | 2024-06-05 2:41PM EDT | 57.00 | 0.39 | 0.05 | 2.00 | 0.00 | - | 2 | 53 | 36.08% |
| XLU241220P00058000 | 2024-06-06 11:06AM EDT | 58.00 | 0.43 | 0.00 | 1.08 | 0.00 | - | 1 | 11 | 26.69% |
| XLU241220P00059000 | 2024-05-31 1:29PM EDT | 59.00 | 0.44 | 0.00 | 1.26 | 0.00 | - | 2 | 2 | 26.47% |
| XLU241220P00060000 | 2024-06-21 1:58PM EDT | 60.00 | 0.53 | 0.05 | 2.65 | -0.13 | -19.70% | 2 | 13 | 34.57% |
| XLU241220P00061000 | 2024-06-21 12:57PM EDT | 61.00 | 0.69 | 0.48 | 2.84 | +0.06 | +9.52% | 1 | 2 | 33.68% |
| XLU241220P00062000 | 2024-06-21 3:36PM EDT | 62.00 | 0.87 | 0.08 | 2.12 | +0.02 | +2.35% | 2 | 13 | 26.98% |
| XLU241220P00063000 | 2024-06-17 9:54AM EDT | 63.00 | 1.05 | 0.02 | 2.71 | 0.00 | - | 1 | 216 | 28.60% |
| XLU241220P00064000 | 2024-06-21 3:36PM EDT | 64.00 | 1.22 | 0.40 | 2.68 | -0.12 | -8.96% | 62 | 233 | 26.27% |
| XLU241220P00065000 | 2024-06-21 3:21PM EDT | 65.00 | 1.45 | 0.27 | 1.70 | 0.00 | - | 1 | 2,280 | 18.36% |
| XLU241220P00066000 | 2024-06-21 3:29PM EDT | 66.00 | 1.71 | 0.85 | 2.59 | 0.00 | - | 2 | 207 | 21.39% |
| XLU241220P00067000 | 2024-06-13 3:11PM EDT | 67.00 | 1.83 | 1.56 | 3.45 | 0.00 | - | 1 | 252 | 23.77% |
| XLU241220P00068000 | 2024-06-18 3:33PM EDT | 68.00 | 2.46 | 2.13 | 3.60 | 0.00 | - | 10 | 97 | 22.10% |
| XLU241220P00069000 | 2024-06-20 1:40PM EDT | 69.00 | 2.80 | 2.51 | 3.95 | 0.00 | - | 751 | 1,174 | 21.34% |
| XLU241220P00070000 | 2024-06-21 2:22PM EDT | 70.00 | 3.23 | 3.05 | 4.55 | -0.27 | -7.71% | 44 | 403 | 21.68% |
| XLU241220P00071000 | 2024-06-13 2:42PM EDT | 71.00 | 3.45 | 2.20 | 5.90 | 0.00 | - | 2 | 261 | 25.67% |
| XLU241220P00072000 | 2024-06-17 11:46AM EDT | 72.00 | 4.35 | 2.63 | 6.45 | 0.00 | - | 15 | 565 | 25.42% |
| XLU241220P00073000 | 2024-06-18 2:10PM EDT | 73.00 | 5.30 | 2.88 | 6.70 | 0.00 | - | 1 | 4 | 23.41% |
| XLU241220P00074000 | 2024-05-23 12:02PM EDT | 74.00 | 4.55 | 4.00 | 7.80 | 0.00 | - | - | 83 | 25.73% |
| XLU241220P00075000 | 2024-06-20 11:06AM EDT | 75.00 | 6.46 | 4.50 | 8.60 | 0.00 | - | 10 | 97 | 26.36% |
| XLU241220P00076000 | 2024-05-22 1:29PM EDT | 76.00 | 5.15 | 5.30 | 9.40 | 0.00 | - | 1 | 15 | 26.87% |
| XLU241220P00077000 | 2024-05-21 3:01PM EDT | 77.00 | 5.75 | 6.65 | 9.00 | 0.00 | - | 9 | 12 | 20.12% |
© 2024 Yahoo. All rights reserved.