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 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU251219C00035000 | 2024-03-21 9:42AM EDT | 35.00 | 29.70 | 28.50 | 33.50 | 0.00 | - | 5 | 2 | 0.00% |
| XLU251219C00040000 | 2024-02-28 1:07PM EDT | 40.00 | 22.16 | 23.50 | 28.50 | 0.00 | - | 10 | 121 | 0.00% |
| XLU251219C00045000 | 2024-05-10 3:34PM EDT | 45.00 | 26.64 | 23.00 | 28.00 | 0.00 | - | 1 | 0 | 44.54% |
| XLU251219C00050000 | 2024-05-29 1:12PM EDT | 50.00 | 21.25 | 18.00 | 22.50 | 0.00 | - | 2 | 86 | 34.69% |
| XLU251219C00055000 | 2024-06-17 9:55AM EDT | 55.00 | 16.09 | 13.50 | 18.50 | 0.00 | - | 1 | 53 | 32.14% |
| XLU251219C00060000 | 2024-06-21 3:33PM EDT | 60.00 | 13.07 | 11.25 | 13.70 | -0.23 | -1.73% | 1 | 100 | 26.01% |
| XLU251219C00061000 | 2024-02-27 2:19PM EDT | 61.00 | 5.92 | 6.50 | 11.50 | 0.00 | - | 2 | 14 | 20.37% |
| XLU251219C00062000 | 2024-05-10 3:34PM EDT | 62.00 | 12.69 | 9.55 | 14.45 | 0.00 | - | 2 | 3 | 32.51% |
| XLU251219C00063000 | 2024-05-29 12:56PM EDT | 63.00 | 11.85 | 7.50 | 12.50 | 0.00 | - | 2 | 104 | 27.86% |
| XLU251219C00064000 | 2024-05-29 1:12PM EDT | 64.00 | 10.55 | 7.00 | 10.70 | 0.00 | - | 2 | 697 | 23.79% |
| XLU251219C00065000 | 2024-06-10 9:50AM EDT | 65.00 | 10.25 | 6.50 | 11.50 | 0.00 | - | 2 | 710 | 28.03% |
| XLU251219C00066000 | 2024-05-16 10:44AM EDT | 66.00 | 10.75 | 7.55 | 11.50 | 0.00 | - | 2 | 325 | 29.58% |
| XLU251219C00067000 | 2024-05-22 10:34AM EDT | 67.00 | 10.02 | 6.70 | 10.00 | 0.00 | - | 2 | 201 | 26.44% |
| XLU251219C00068000 | 2024-05-30 11:11AM EDT | 68.00 | 8.29 | 4.50 | 9.50 | 0.00 | - | 1 | 84 | 26.34% |
| XLU251219C00069000 | 2024-06-21 3:33PM EDT | 69.00 | 7.09 | 4.00 | 9.00 | +2.46 | +53.13% | 3 | 126 | 26.20% |
| XLU251219C00070000 | 2024-06-21 3:33PM EDT | 70.00 | 6.45 | 4.05 | 8.50 | +0.69 | +11.98% | 2 | 200 | 26.00% |
| XLU251219C00071000 | 2024-05-22 3:06PM EDT | 71.00 | 7.60 | 3.00 | 8.00 | 0.00 | - | 4 | 79 | 25.76% |
| XLU251219C00072000 | 2024-05-22 3:14PM EDT | 72.00 | 7.08 | 2.50 | 7.50 | 0.00 | - | 4 | 94 | 25.46% |
| XLU251219C00073000 | 2024-05-29 12:59PM EDT | 73.00 | 5.54 | 2.81 | 7.50 | 0.00 | - | 2 | 16 | 26.59% |
| XLU251219C00074000 | 2024-06-21 1:50PM EDT | 74.00 | 4.45 | 2.00 | 7.00 | -0.61 | -12.06% | 9 | 18 | 26.20% |
| XLU251219C00075000 | 2024-05-29 1:20PM EDT | 75.00 | 4.59 | 3.60 | 6.50 | 0.00 | - | 2 | 139 | 25.76% |
| XLU251219C00076000 | 2024-06-14 2:01PM EDT | 76.00 | 4.06 | 1.00 | 6.00 | 0.00 | - | 3 | 131 | 25.27% |
| XLU251219C00077000 | 2024-05-03 10:13AM EDT | 77.00 | 2.85 | 4.65 | 6.50 | 0.00 | - | 8 | 27 | 27.72% |
| XLU251219C00078000 | 2024-06-14 11:15AM EDT | 78.00 | 3.20 | 2.48 | 3.60 | 0.00 | - | 4 | 75 | 19.79% |
| XLU251219C00079000 | 2024-04-19 12:46PM EDT | 79.00 | 1.89 | 2.51 | 5.15 | 0.00 | - | 12 | 12 | 25.46% |
| XLU251219C00080000 | 2024-06-21 3:11PM EDT | 80.00 | 2.53 | 1.95 | 4.45 | -0.39 | -13.36% | 12 | 64 | 24.15% |
| XLU251219C00085000 | 2024-06-18 10:51AM EDT | 85.00 | 1.40 | 0.00 | 3.95 | 0.00 | - | 8 | 451 | 26.37% |
| XLU251219C00090000 | 2024-06-05 2:20PM EDT | 90.00 | 1.28 | 0.53 | 4.80 | 0.00 | - | 18 | 431 | 32.54% |
| XLU251219C00095000 | 2024-06-21 9:41AM EDT | 95.00 | 0.51 | 0.00 | 0.73 | -0.21 | -29.17% | 2 | 202 | 18.79% |
| XLU251219C00100000 | 2024-06-21 9:40AM EDT | 100.00 | 0.35 | 0.01 | 0.40 | +0.07 | +25.00% | 2 | 100 | 18.31% |
| XLU251219C00105000 | 2024-06-21 9:38AM EDT | 105.00 | 0.25 | 0.00 | 1.00 | +0.04 | +19.05% | 2 | 3 | 24.72% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU251219P00030000 | 2024-04-16 11:44AM EDT | 30.00 | 0.12 | 0.00 | 0.64 | 0.00 | - | 2 | 10 | 44.48% |
| XLU251219P00035000 | 2024-06-21 12:39PM EDT | 35.00 | 0.05 | 0.00 | 0.28 | -0.03 | -37.50% | 2 | 6,135 | 31.45% |
| XLU251219P00040000 | 2024-06-21 9:40AM EDT | 40.00 | 0.20 | 0.00 | 1.24 | -0.03 | -13.04% | 2 | 25 | 36.79% |
| XLU251219P00045000 | 2024-06-21 9:41AM EDT | 45.00 | 0.41 | 0.02 | 1.17 | +0.06 | +17.14% | 2 | 85 | 29.93% |
| XLU251219P00050000 | 2024-06-21 9:43AM EDT | 50.00 | 0.63 | 0.65 | 1.58 | -0.17 | -21.25% | 2 | 13,586 | 26.75% |
| XLU251219P00055000 | 2024-06-17 11:50AM EDT | 55.00 | 1.18 | 0.15 | 4.95 | 0.00 | - | 10 | 5,506 | 35.51% |
| XLU251219P00060000 | 2024-06-18 10:23AM EDT | 60.00 | 2.21 | 0.05 | 5.00 | 0.00 | - | 128 | 3,068 | 28.49% |
| XLU251219P00061000 | 2024-06-05 12:41PM EDT | 61.00 | 2.07 | 0.74 | 4.80 | 0.00 | - | 10 | 58 | 26.38% |
| XLU251219P00062000 | 2024-06-04 12:00PM EDT | 62.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | 500 | 831 | 25.65% |
| XLU251219P00063000 | 2024-04-11 12:28PM EDT | 63.00 | 4.20 | 0.29 | 2.75 | 0.00 | - | 1 | 182 | 16.63% |
| XLU251219P00064000 | 2024-05-22 10:32AM EDT | 64.00 | 2.40 | 1.90 | 3.15 | 0.00 | - | 1 | 702 | 16.74% |
| XLU251219P00065000 | 2024-06-13 12:15PM EDT | 65.00 | 3.50 | 1.64 | 6.00 | 0.00 | - | 4 | 567 | 24.55% |
| XLU251219P00066000 | 2024-06-20 1:41PM EDT | 66.00 | 3.75 | 1.72 | 6.00 | 0.00 | - | 2 | 97 | 23.05% |
| XLU251219P00067000 | 2024-06-20 2:24PM EDT | 67.00 | 4.01 | 1.79 | 6.50 | 0.00 | - | 1,500 | 1,547 | 23.06% |
| XLU251219P00068000 | 2024-06-11 10:33AM EDT | 68.00 | 4.30 | 2.39 | 6.95 | 0.00 | - | 3 | 5 | 22.86% |
| XLU251219P00069000 | 2024-06-11 10:33AM EDT | 69.00 | 4.70 | 2.50 | 7.50 | 0.00 | - | 17 | 18 | 22.90% |
| XLU251219P00070000 | 2024-06-11 10:33AM EDT | 70.00 | 5.15 | 4.25 | 8.00 | 0.00 | - | 45 | 63 | 22.73% |
| XLU251219P00071000 | 2024-06-11 10:26AM EDT | 71.00 | 5.60 | 4.65 | 8.50 | 0.00 | - | 4 | 11 | 22.50% |
| XLU251219P00072000 | 2024-04-12 11:33AM EDT | 72.00 | 9.50 | 4.95 | 6.60 | 0.00 | - | 5 | 20 | 15.11% |
| XLU251219P00073000 | 2023-09-26 10:13AM EDT | 73.00 | 11.20 | 11.50 | 16.50 | 0.00 | - | 1 | 4 | 42.65% |
| XLU251219P00074000 | 2024-06-11 9:57AM EDT | 74.00 | 7.15 | 5.00 | 10.00 | 0.00 | - | 13 | 11 | 21.46% |
| XLU251219P00075000 | 2024-04-08 12:45PM EDT | 75.00 | 10.25 | 7.30 | 7.65 | 0.00 | - | - | 3 | 12.18% |
| XLU251219P00076000 | 2023-06-01 3:26PM EDT | 76.00 | 13.45 | 9.00 | 14.00 | 0.00 | - | - | 2 | 29.44% |
| XLU251219P00078000 | 2024-04-23 2:32PM EDT | 78.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| XLU251219P00080000 | 2024-06-18 10:59AM EDT | 80.00 | 12.40 | 9.05 | 14.00 | 0.00 | - | 5 | 168 | 20.82% |
| XLU251219P00095000 | 2023-05-02 2:51PM EDT | 95.00 | 26.60 | 28.55 | 33.50 | 0.00 | - | 6 | 6 | 45.52% |
| XLU251219P00100000 | 2023-05-02 2:52PM EDT | 100.00 | 31.55 | 33.50 | 38.50 | 0.00 | - | 4 | 0 | 48.46% |
© 2024 Yahoo. All rights reserved.