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:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250117C00030000 | 2024-03-07 11:39AM EDT | 30.00 | 33.60 | 33.15 | 37.95 | 0.00 | - | 2 | 0 | 0.00% |
| XLU250117C00035000 | 2024-05-30 10:08AM EDT | 35.00 | 35.95 | 32.10 | 36.80 | 0.00 | - | 1 | 8 | 86.87% |
| XLU250117C00040000 | 2024-06-21 10:51AM EDT | 40.00 | 29.98 | 27.25 | 31.90 | -1.86 | -5.84% | 1 | 76 | 74.37% |
| XLU250117C00045000 | 2024-06-20 9:41AM EDT | 45.00 | 24.76 | 22.15 | 27.00 | 0.00 | - | 2 | 32 | 63.18% |
| XLU250117C00050000 | 2024-06-13 10:45AM EDT | 50.00 | 20.00 | 17.50 | 22.00 | 0.00 | - | 7 | 152 | 52.08% |
| XLU250117C00055000 | 2024-06-20 3:42PM EDT | 55.00 | 15.75 | 13.15 | 17.25 | 0.00 | - | 12 | 2,571 | 43.53% |
| XLU250117C00060000 | 2024-06-20 3:42PM EDT | 60.00 | 10.85 | 8.55 | 12.50 | 0.00 | - | 15 | 1,796 | 34.96% |
| XLU250117C00063000 | 2024-06-20 3:31PM EDT | 63.00 | 8.65 | 6.05 | 9.35 | 0.00 | - | 2 | 6,541 | 28.00% |
| XLU250117C00064000 | 2024-06-20 11:41AM EDT | 64.00 | 7.35 | 5.25 | 8.60 | 0.00 | - | 1 | 1,284 | 27.31% |
| XLU250117C00065000 | 2024-06-21 3:58PM EDT | 65.00 | 6.63 | 4.55 | 8.00 | +0.01 | +0.15% | 8 | 6,803 | 27.31% |
| XLU250117C00066000 | 2024-06-21 2:29PM EDT | 66.00 | 6.00 | 4.75 | 7.00 | 0.00 | - | 2 | 1,969 | 25.12% |
| XLU250117C00067000 | 2024-06-14 12:20PM EDT | 67.00 | 5.49 | 3.10 | 7.35 | 0.00 | - | 8 | 3,493 | 29.59% |
| XLU250117C00068000 | 2024-06-18 10:28AM EDT | 68.00 | 4.10 | 3.50 | 5.70 | 0.00 | - | 3 | 1,987 | 24.01% |
| XLU250117C00069000 | 2024-06-21 1:47PM EDT | 69.00 | 3.95 | 3.20 | 6.15 | -0.30 | -7.06% | 15 | 713 | 28.54% |
| XLU250117C00070000 | 2024-06-21 3:38PM EDT | 70.00 | 3.45 | 2.28 | 3.95 | -0.25 | -6.76% | 35 | 7,276 | 20.20% |
| XLU250117C00071000 | 2024-06-20 10:01AM EDT | 71.00 | 3.20 | 1.95 | 3.05 | 0.00 | - | 3 | 408 | 17.95% |
| XLU250117C00072000 | 2024-06-20 11:17AM EDT | 72.00 | 2.67 | 0.75 | 3.55 | 0.00 | - | 1 | 402 | 22.24% |
| XLU250117C00073000 | 2024-06-20 11:38AM EDT | 73.00 | 2.23 | 1.77 | 2.29 | 0.00 | - | 3 | 1,006 | 17.82% |
| XLU250117C00074000 | 2024-06-21 9:30AM EDT | 74.00 | 2.12 | 0.34 | 2.91 | +0.23 | +12.17% | 1 | 3,612 | 22.53% |
| XLU250117C00075000 | 2024-06-21 3:13PM EDT | 75.00 | 1.55 | 0.48 | 3.00 | 0.00 | - | 5 | 2,440 | 24.56% |
| XLU250117C00076000 | 2024-06-10 1:34PM EDT | 76.00 | 1.84 | 0.23 | 3.40 | 0.00 | - | 43 | 553 | 28.08% |
| XLU250117C00077000 | 2024-06-14 12:45PM EDT | 77.00 | 1.17 | 0.00 | 1.93 | 0.00 | - | 1 | 5,410 | 21.79% |
| XLU250117C00078000 | 2024-06-04 10:37AM EDT | 78.00 | 1.58 | 0.00 | 2.94 | 0.00 | - | 25 | 377 | 28.57% |
| XLU250117C00079000 | 2024-06-10 3:08PM EDT | 79.00 | 1.12 | 0.00 | 1.79 | 0.00 | - | 2 | 935 | 23.52% |
| XLU250117C00080000 | 2024-06-13 10:23AM EDT | 80.00 | 0.71 | 0.09 | 0.73 | 0.00 | - | 29 | 1,558 | 17.65% |
| XLU250117C00081000 | 2024-06-13 10:05AM EDT | 81.00 | 0.57 | 0.00 | 0.94 | 0.00 | - | 9 | 538 | 20.26% |
| XLU250117C00082000 | 2024-06-14 2:05PM EDT | 82.00 | 0.47 | 0.06 | 1.03 | 0.00 | - | 1 | 5,347 | 21.94% |
| XLU250117C00083000 | 2024-06-13 10:23AM EDT | 83.00 | 0.39 | 0.00 | 1.37 | 0.00 | - | 30 | 106 | 25.34% |
| XLU250117C00084000 | 2024-06-14 11:19AM EDT | 84.00 | 0.28 | 0.00 | 1.32 | 0.00 | - | 50 | 5,060 | 26.01% |
| XLU250117C00085000 | 2024-06-18 9:53AM EDT | 85.00 | 0.25 | 0.00 | 1.27 | 0.00 | - | 2 | 622 | 26.64% |
| XLU250117C00086000 | 2024-06-18 9:54AM EDT | 86.00 | 0.24 | 0.00 | 2.30 | 0.00 | - | 2 | 11 | 34.38% |
| XLU250117C00087000 | 2024-06-18 9:51AM EDT | 87.00 | 0.12 | 0.00 | 2.27 | 0.00 | - | 2 | 18 | 35.21% |
| XLU250117C00088000 | 2024-06-20 10:44AM EDT | 88.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 2 | 96 | 36.08% |
| XLU250117C00089000 | 2024-06-20 10:45AM EDT | 89.00 | 0.19 | 0.00 | 0.86 | 0.00 | - | 2 | 12 | 26.95% |
| XLU250117C00090000 | 2024-06-20 10:46AM EDT | 90.00 | 0.19 | 0.00 | 2.22 | 0.00 | - | 2 | 136 | 37.81% |
| XLU250117C00095000 | 2024-06-03 11:13AM EDT | 95.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 5 | 347 | 22.80% |
| XLU250117C00100000 | 2023-12-07 11:07AM EDT | 100.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 25 | 24.46% |
| XLU250117C00105000 | 2023-04-06 10:50AM EDT | 105.00 | 0.22 | 0.00 | 0.49 | 0.00 | - | 4 | 5 | 33.91% |
| XLU250117C00110000 | 2024-01-03 10:38AM EDT | 110.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 14 | 28.91% |
| XLU250117C00115000 | 2023-09-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 34 | 32.18% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250117P00030000 | 2024-06-07 1:59PM EDT | 30.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 5,000 | 5,410 | 81.01% |
| XLU250117P00035000 | 2024-06-10 12:06PM EDT | 35.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 231 | 3,434 | 48.24% |
| XLU250117P00040000 | 2024-06-18 10:29AM EDT | 40.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 15 | 10,027 | 43.90% |
| XLU250117P00045000 | 2024-06-20 4:04PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 216 | 42.75% |
| XLU250117P00050000 | 2024-06-20 10:45AM EDT | 50.00 | 0.22 | 0.15 | 0.27 | 0.00 | - | 2 | 21,432 | 26.88% |
| XLU250117P00055000 | 2024-06-20 11:38AM EDT | 55.00 | 0.37 | 0.00 | 1.68 | 0.00 | - | 3 | 26,854 | 34.83% |
| XLU250117P00060000 | 2024-06-21 3:50PM EDT | 60.00 | 0.76 | 0.69 | 0.88 | +0.02 | +2.70% | 77 | 10,478 | 20.04% |
| XLU250117P00063000 | 2024-06-21 11:36AM EDT | 63.00 | 1.22 | 0.80 | 1.48 | -0.10 | -7.58% | 1 | 3,554 | 19.37% |
| XLU250117P00064000 | 2024-06-20 9:56AM EDT | 64.00 | 1.40 | 1.20 | 1.71 | 0.00 | - | 1 | 2,823 | 18.98% |
| XLU250117P00065000 | 2024-06-21 11:00AM EDT | 65.00 | 1.61 | 1.43 | 1.91 | -0.10 | -5.85% | 1 | 5,977 | 18.26% |
| XLU250117P00066000 | 2024-06-20 11:38AM EDT | 66.00 | 2.00 | 1.71 | 3.30 | 0.00 | - | 3 | 997 | 23.56% |
| XLU250117P00067000 | 2024-06-21 10:33AM EDT | 67.00 | 2.15 | 2.03 | 3.25 | -0.13 | -5.70% | 3 | 11,018 | 21.12% |
| XLU250117P00068000 | 2024-06-20 11:03AM EDT | 68.00 | 2.62 | 2.41 | 3.75 | 0.00 | - | 1 | 731 | 21.30% |
| XLU250117P00069000 | 2024-06-11 11:18AM EDT | 69.00 | 2.87 | 1.60 | 4.20 | 0.00 | - | 29 | 468 | 21.06% |
| XLU250117P00070000 | 2024-06-21 4:00PM EDT | 70.00 | 3.60 | 2.90 | 5.65 | +0.12 | +3.45% | 48 | 2,189 | 25.43% |
| XLU250117P00071000 | 2024-06-20 9:32AM EDT | 71.00 | 4.05 | 2.49 | 6.15 | 0.00 | - | 1 | 163 | 25.09% |
| XLU250117P00072000 | 2024-05-29 2:12PM EDT | 72.00 | 4.20 | 3.00 | 6.75 | 0.00 | - | 4 | 40 | 25.09% |
| XLU250117P00073000 | 2024-06-03 1:00PM EDT | 73.00 | 4.12 | 3.10 | 7.00 | 0.00 | - | 1,011 | 1,035 | 23.26% |
| XLU250117P00074000 | 2024-05-16 3:52PM EDT | 74.00 | 4.35 | 4.50 | 7.35 | 0.00 | - | 28 | 27 | 21.71% |
| XLU250117P00075000 | 2024-06-12 12:09PM EDT | 75.00 | 6.05 | 5.05 | 8.75 | 0.00 | - | 1 | 6 | 25.28% |
| XLU250117P00076000 | 2023-06-06 9:52AM EDT | 76.00 | 11.50 | 10.50 | 10.80 | 0.00 | - | 1 | 1 | 32.03% |
| XLU250117P00077000 | 2024-06-10 1:33PM EDT | 77.00 | 7.25 | 6.15 | 10.00 | 0.00 | - | 1 | 3 | 24.32% |
| XLU250117P00078000 | 2024-05-16 2:33PM EDT | 78.00 | 6.75 | 8.20 | 9.95 | 0.00 | - | 2 | 4 | 19.64% |
| XLU250117P00079000 | 2023-05-25 1:27PM EDT | 79.00 | 14.85 | 11.50 | 16.50 | 0.00 | - | 14 | 16 | 49.65% |
| XLU250117P00080000 | 2023-12-11 2:28PM EDT | 80.00 | 16.62 | 14.00 | 19.00 | 0.00 | - | 24 | 1 | 58.29% |
| XLU250117P00081000 | 2023-05-23 9:54AM EDT | 81.00 | 15.00 | 14.40 | 15.00 | 0.00 | - | 1 | 8 | 34.86% |
| XLU250117P00083000 | 2023-04-13 11:25AM EDT | 83.00 | 15.30 | 12.50 | 17.50 | 0.00 | - | - | 1 | 39.95% |
| XLU250117P00085000 | 2023-10-23 11:23AM EDT | 85.00 | 26.85 | 21.00 | 25.30 | 0.00 | - | 20 | 3 | 60.74% |
| XLU250117P00090000 | 2023-08-22 10:04AM EDT | 90.00 | 27.10 | 23.70 | 27.40 | 0.00 | - | 25 | 46 | 53.32% |
| XLU250117P00100000 | 2023-03-13 12:04PM EDT | 100.00 | 34.20 | 25.25 | 35.20 | 0.00 | - | 15 | 5 | 60.88% |
© 2024 Yahoo. All rights reserved.