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:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250321C00052000 | 2024-06-21 11:17AM EDT | 52.00 | 18.29 | 15.60 | 20.50 | +18.29 | - | 4 | 0 | 45.26% |
| XLU250321C00060000 | 2024-05-20 11:35AM EDT | 60.00 | 15.50 | 9.70 | 13.00 | 0.00 | - | 3 | 3 | 33.25% |
| XLU250321C00064000 | 2024-06-10 12:40PM EDT | 64.00 | 9.20 | 6.00 | 10.10 | 0.00 | - | 1 | 35 | 30.92% |
| XLU250321C00065000 | 2024-06-06 10:53AM EDT | 65.00 | 8.65 | 5.15 | 8.40 | 0.00 | - | 10 | 25 | 25.76% |
| XLU250321C00066000 | 2024-06-14 10:45AM EDT | 66.00 | 6.46 | 5.35 | 8.70 | 0.00 | - | 1 | 8 | 29.55% |
| XLU250321C00067000 | 2024-06-11 1:16PM EDT | 67.00 | 6.70 | 3.80 | 8.00 | 0.00 | - | 1 | 3 | 28.75% |
| XLU250321C00068000 | 2024-06-20 11:37AM EDT | 68.00 | 5.36 | 4.15 | 6.40 | 0.00 | - | 1 | 41 | 24.04% |
| XLU250321C00069000 | 2024-06-20 11:37AM EDT | 69.00 | 4.77 | 3.00 | 6.85 | 0.00 | - | 1 | 30 | 27.98% |
| XLU250321C00070000 | 2024-06-14 2:55PM EDT | 70.00 | 4.49 | 2.61 | 6.30 | 0.00 | - | 60 | 66 | 27.55% |
| XLU250321C00071000 | 2024-06-12 11:22AM EDT | 71.00 | 4.15 | 2.50 | 5.80 | 0.00 | - | 7 | 297 | 27.25% |
| XLU250321C00072000 | 2024-05-23 9:30AM EDT | 72.00 | 4.78 | 1.62 | 5.35 | 0.00 | - | 70 | 81 | 27.05% |
| XLU250321C00073000 | 2024-05-29 11:26AM EDT | 73.00 | 3.55 | 1.88 | 4.95 | 0.00 | - | 1 | 6 | 26.97% |
| XLU250321C00074000 | 2024-06-05 11:52AM EDT | 74.00 | 3.80 | 2.11 | 4.55 | 0.00 | - | - | 10 | 26.80% |
| XLU250321C00075000 | 2024-06-20 3:56PM EDT | 75.00 | 2.30 | 0.41 | 2.40 | 0.00 | - | 10 | 13 | 18.85% |
| XLU250321C00076000 | 2024-04-22 2:28PM EDT | 76.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLU250321C00077000 | 2024-06-12 11:21AM EDT | 77.00 | 1.81 | 1.23 | 2.24 | 0.00 | - | - | 8 | 20.59% |
| XLU250321C00079000 | 2024-05-29 12:22PM EDT | 79.00 | 1.53 | 0.15 | 1.78 | 0.00 | - | 1 | 0 | 20.57% |
| XLU250321C00080000 | 2024-06-06 3:58PM EDT | 80.00 | 1.29 | 0.00 | 1.81 | 0.00 | - | 610 | 619 | 21.77% |
| XLU250321C00082000 | 2024-05-24 12:17PM EDT | 82.00 | 1.20 | 0.00 | 1.93 | 0.00 | - | 1 | 71 | 24.40% |
| XLU250321C00083000 | 2024-05-15 9:30AM EDT | 83.00 | 1.20 | 0.41 | 0.87 | 0.00 | - | - | 1 | 19.02% |
| XLU250321C00085000 | 2024-06-06 10:56AM EDT | 85.00 | 0.62 | 0.00 | 0.66 | 0.00 | - | - | 10 | 19.04% |
| XLU250321C00086000 | 2024-04-25 11:21AM EDT | 86.00 | 0.35 | 0.32 | 1.07 | 0.00 | - | 2 | 0 | 22.86% |
| XLU250321C00087000 | 2024-04-25 11:18AM EDT | 87.00 | 0.24 | 0.23 | 0.74 | 0.00 | - | 2 | 1 | 21.20% |
| XLU250321C00088000 | 2024-06-18 10:28AM EDT | 88.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 19.80% |
| XLU250321C00089000 | 2024-06-18 10:24AM EDT | 89.00 | 0.22 | 0.00 | 0.82 | 0.00 | - | 2 | 0 | 23.32% |
| XLU250321C00090000 | 2024-06-20 10:37AM EDT | 90.00 | 0.23 | 0.10 | 2.30 | 0.00 | - | 2 | 1 | 33.58% |
| XLU250321C00091000 | 2024-06-20 10:37AM EDT | 91.00 | 0.20 | 0.00 | 2.27 | 0.00 | - | 2 | 0 | 34.24% |
| XLU250321C00092000 | 2024-06-20 10:39AM EDT | 92.00 | 0.16 | 0.00 | 2.25 | 0.00 | - | 2 | 1 | 34.92% |
| XLU250321C00093000 | 2024-06-17 9:50AM EDT | 93.00 | 0.18 | 0.00 | 2.24 | 0.00 | - | 2 | 0 | 35.65% |
| XLU250321C00094000 | 2024-06-17 12:52PM EDT | 94.00 | 0.16 | 0.00 | 2.22 | 0.00 | - | 2 | 1 | 36.29% |
| XLU250321C00095000 | 2024-06-14 2:38PM EDT | 95.00 | 0.14 | 0.00 | 2.21 | 0.00 | - | 2 | 0 | 36.99% |
| XLU250321C00096000 | 2024-06-11 12:13PM EDT | 96.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 37.66% |
| XLU250321C00100000 | 2024-06-11 10:42AM EDT | 100.00 | 0.06 | 0.00 | 2.17 | 0.00 | - | 10 | 5 | 40.30% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250321P00032000 | 2024-06-20 11:07AM EDT | 32.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 4,000 | 6,032 | 66.46% |
| XLU250321P00033000 | 2024-06-14 3:26PM EDT | 33.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 10 | 585 | 62.99% |
| XLU250321P00040000 | 2024-04-25 11:29AM EDT | 40.00 | 0.14 | 0.00 | 5.00 | 0.00 | - | - | 0 | 65.12% |
| XLU250321P00041000 | 2024-04-25 11:26AM EDT | 41.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 62.90% |
| XLU250321P00042000 | 2024-06-14 2:35PM EDT | 42.00 | 0.13 | 0.00 | 2.19 | 0.00 | - | 2 | 0 | 57.96% |
| XLU250321P00043000 | 2024-06-18 1:49PM EDT | 43.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 55.99% |
| XLU250321P00044000 | 2024-06-18 1:43PM EDT | 44.00 | 0.16 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 53.98% |
| XLU250321P00045000 | 2024-06-18 1:36PM EDT | 45.00 | 0.16 | 0.00 | 2.22 | 0.00 | - | 2 | 0 | 52.19% |
| XLU250321P00046000 | 2024-06-18 1:35PM EDT | 46.00 | 0.19 | 0.00 | 2.23 | 0.00 | - | 2 | 1 | 50.33% |
| XLU250321P00047000 | 2024-06-18 1:31PM EDT | 47.00 | 0.19 | 0.00 | 2.24 | 0.00 | - | 2 | 0 | 48.51% |
| XLU250321P00048000 | 2024-06-20 10:58AM EDT | 48.00 | 0.17 | 0.00 | 2.27 | 0.00 | - | 2 | 0 | 46.88% |
| XLU250321P00049000 | 2024-06-20 11:00AM EDT | 49.00 | 0.22 | 0.00 | 2.29 | 0.00 | - | 2 | 0 | 45.18% |
| XLU250321P00050000 | 2024-06-20 11:02AM EDT | 50.00 | 0.28 | 0.00 | 2.32 | 0.00 | - | 2 | 0 | 43.58% |
| XLU250321P00051000 | 2024-06-20 11:00AM EDT | 51.00 | 0.29 | 0.00 | 2.34 | 0.00 | - | 2 | 1 | 41.92% |
| XLU250321P00052000 | 2024-06-20 11:03AM EDT | 52.00 | 0.32 | 0.00 | 2.38 | 0.00 | - | 2 | 32 | 40.42% |
| XLU250321P00053000 | 2024-06-20 11:03AM EDT | 53.00 | 0.41 | 0.00 | 1.78 | 0.00 | - | 2 | 0 | 34.46% |
| XLU250321P00054000 | 2024-06-05 3:03PM EDT | 54.00 | 0.38 | 0.00 | 1.25 | 0.00 | - | 2 | 0 | 28.88% |
| XLU250321P00055000 | 2024-06-05 3:05PM EDT | 55.00 | 0.50 | 0.00 | 2.56 | 0.00 | - | 2 | 2 | 36.32% |
| XLU250321P00056000 | 2024-05-22 2:27PM EDT | 56.00 | 0.52 | 0.00 | 1.21 | 0.00 | - | 4 | 1 | 25.61% |
| XLU250321P00057000 | 2024-05-20 12:13PM EDT | 57.00 | 0.59 | 0.11 | 3.15 | 0.00 | - | 2 | 1 | 36.28% |
| XLU250321P00058000 | 2024-05-20 12:14PM EDT | 58.00 | 0.67 | 0.49 | 1.03 | 0.00 | - | 2 | 0 | 21.41% |
| XLU250321P00059000 | 2024-06-21 1:04PM EDT | 59.00 | 0.85 | 0.14 | 2.89 | +0.10 | +13.33% | 20 | 0 | 31.25% |
| XLU250321P00060000 | 2024-06-18 10:57AM EDT | 60.00 | 1.08 | 0.00 | 2.45 | 0.00 | - | 1 | 3 | 27.11% |
| XLU250321P00061000 | 2024-05-15 2:14PM EDT | 61.00 | 0.99 | 1.03 | 1.41 | 0.00 | - | 2 | 1 | 19.59% |
| XLU250321P00062000 | 2024-05-17 10:51AM EDT | 62.00 | 1.00 | 1.17 | 1.59 | 0.00 | - | 1 | 1 | 19.12% |
| XLU250321P00063000 | 2024-06-05 2:04PM EDT | 63.00 | 1.28 | 0.00 | 1.81 | 0.00 | - | 1 | 2 | 18.75% |
| XLU250321P00064000 | 2024-06-17 3:35PM EDT | 64.00 | 1.78 | 0.29 | 3.85 | 0.00 | - | 2 | 3 | 26.97% |
| XLU250321P00065000 | 2024-06-17 3:30PM EDT | 65.00 | 2.04 | 0.71 | 2.51 | 0.00 | - | 1 | 75 | 18.87% |
| XLU250321P00066000 | 2024-06-04 9:32AM EDT | 66.00 | 1.93 | 0.70 | 4.40 | 0.00 | - | 1 | 1 | 25.55% |
| XLU250321P00067000 | 2024-06-12 9:48AM EDT | 67.00 | 2.50 | 1.55 | 4.75 | 0.00 | - | 1 | 7 | 25.05% |
| XLU250321P00068000 | 2024-06-13 3:01PM EDT | 68.00 | 2.75 | 1.49 | 5.00 | 0.00 | - | 600 | 600 | 24.01% |
| XLU250321P00069000 | 2024-06-06 3:51PM EDT | 69.00 | 3.10 | 2.87 | 5.55 | 0.00 | - | 3 | 10 | 24.16% |
| XLU250321P00070000 | 2024-06-13 1:42PM EDT | 70.00 | 3.85 | 2.95 | 6.00 | 0.00 | - | 1 | 16 | 23.76% |
| XLU250321P00071000 | 2024-06-17 2:42PM EDT | 71.00 | 4.25 | 3.30 | 6.50 | 0.00 | - | 1 | 24 | 23.46% |
| XLU250321P00072000 | 2024-05-20 11:35AM EDT | 72.00 | 3.77 | 3.80 | 5.65 | 0.00 | - | 1 | 2 | 17.35% |
| XLU250321P00074000 | 2024-06-05 11:52AM EDT | 74.00 | 4.99 | 4.35 | 8.25 | 0.00 | - | 10 | 11 | 22.94% |
| XLU250321P00075000 | 2024-06-07 9:31AM EDT | 75.00 | 6.55 | 5.00 | 8.95 | 0.00 | - | 5 | 5 | 23.04% |
| XLU250321P00076000 | 2024-06-10 10:10AM EDT | 76.00 | 7.00 | 5.45 | 9.70 | 0.00 | - | - | 1 | 23.27% |
| XLU250321P00077000 | 2024-06-10 1:02PM EDT | 77.00 | 7.45 | 6.25 | 10.45 | 0.00 | - | 2 | 1 | 23.40% |
| XLU250321P00078000 | 2024-06-10 11:52AM EDT | 78.00 | 8.30 | 7.10 | 11.35 | 0.00 | - | - | 1 | 24.13% |
© 2024 Yahoo. All rights reserved.