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:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU260618C00035000 | 2024-05-15 12:23PM EDT | 35.00 | 37.50 | 32.50 | 37.50 | 0.00 | - | 1 | 2 | 50.98% |
| XLU260618C00040000 | 2024-03-25 10:31AM EDT | 40.00 | 24.00 | 24.00 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU260618C00045000 | 2024-06-12 10:50AM EDT | 45.00 | 25.66 | 22.00 | 27.00 | 0.00 | - | - | 1 | 33.88% |
| XLU260618C00050000 | 2024-05-17 1:06PM EDT | 50.00 | 24.00 | 18.50 | 23.50 | 0.00 | - | 3 | 62 | 34.08% |
| XLU260618C00051000 | 2024-05-14 11:15AM EDT | 51.00 | 21.65 | 18.15 | 21.40 | 0.00 | - | - | 2 | 28.46% |
| XLU260618C00052000 | 2024-03-13 12:23PM EDT | 52.00 | 13.91 | 12.00 | 17.00 | 0.00 | - | 6 | 6 | 0.00% |
| XLU260618C00054000 | 2024-03-18 1:29PM EDT | 54.00 | 12.40 | 10.50 | 15.50 | 0.00 | - | 1 | 1 | 9.52% |
| XLU260618C00055000 | 2024-05-22 1:57PM EDT | 55.00 | 18.98 | 14.00 | 18.50 | 0.00 | - | 4 | 196 | 27.84% |
| XLU260618C00056000 | 2024-04-24 2:47PM EDT | 56.00 | 13.62 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 34.90% |
| XLU260618C00057000 | 2024-05-14 10:42AM EDT | 57.00 | 17.15 | 14.35 | 16.60 | 0.00 | - | - | 1 | 25.78% |
| XLU260618C00060000 | 2024-06-21 3:37PM EDT | 60.00 | 13.41 | 10.00 | 15.00 | +0.36 | +2.76% | 1 | 147 | 26.50% |
| XLU260618C00061000 | 2024-04-02 11:19AM EDT | 61.00 | 9.40 | 9.25 | 13.15 | 0.00 | - | - | 1 | 22.70% |
| XLU260618C00062000 | 2024-03-18 9:30AM EDT | 62.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| XLU260618C00063000 | 2024-06-17 3:01PM EDT | 63.00 | 9.75 | 8.00 | 13.00 | 0.00 | - | 1 | 1 | 25.55% |
| XLU260618C00064000 | 2024-06-21 11:10AM EDT | 64.00 | 10.40 | 7.50 | 12.50 | -0.79 | -7.06% | 10 | 10 | 25.62% |
| XLU260618C00065000 | 2024-06-07 2:06PM EDT | 65.00 | 10.29 | 7.00 | 12.00 | 0.00 | - | 3 | 69 | 25.65% |
| XLU260618C00066000 | 2024-04-24 9:34AM EDT | 66.00 | 7.80 | 8.00 | 13.00 | 0.00 | - | 1 | 25 | 29.67% |
| XLU260618C00067000 | 2024-06-07 2:04PM EDT | 67.00 | 9.17 | 6.00 | 11.00 | 0.00 | - | 1 | 82 | 25.56% |
| XLU260618C00068000 | 2024-06-20 11:08AM EDT | 68.00 | 7.05 | 5.50 | 10.50 | 0.00 | - | 10 | 65 | 25.45% |
| XLU260618C00069000 | 2024-06-21 3:58PM EDT | 69.00 | 7.13 | 5.00 | 10.00 | +0.88 | +14.08% | 11 | 42 | 25.30% |
| XLU260618C00070000 | 2024-06-21 3:37PM EDT | 70.00 | 6.22 | 4.50 | 9.50 | -0.38 | -5.76% | 4 | 82 | 25.11% |
| XLU260618C00075000 | 2024-06-10 9:36AM EDT | 75.00 | 4.85 | 2.00 | 7.00 | 0.00 | - | 3 | 149 | 23.60% |
| XLU260618C00080000 | 2024-06-21 10:22AM EDT | 80.00 | 3.30 | 1.97 | 5.50 | +0.58 | +21.32% | 30 | 29 | 23.73% |
| XLU260618C00085000 | 2024-06-20 12:28PM EDT | 85.00 | 1.97 | 0.00 | 3.25 | 0.00 | - | 19 | 26 | 20.81% |
| XLU260618C00090000 | 2024-06-21 3:07PM EDT | 90.00 | 1.08 | 0.12 | 2.63 | -0.84 | -43.75% | 1 | 39 | 21.65% |
| XLU260618C00095000 | 2024-06-18 9:30AM EDT | 95.00 | 0.80 | 0.00 | 1.77 | 0.00 | - | 20 | 32 | 20.99% |
| XLU260618C00100000 | 2024-05-28 12:14PM EDT | 100.00 | 0.66 | 0.00 | 2.08 | 0.00 | - | 2 | 0 | 24.32% |
| XLU260618C00105000 | 2024-05-31 12:16PM EDT | 105.00 | 0.47 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 36.08% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU260618P00035000 | 2024-05-31 12:15PM EDT | 35.00 | 0.13 | 0.05 | 5.00 | 0.00 | - | 2 | 2 | 61.74% |
| XLU260618P00040000 | 2024-06-13 12:38PM EDT | 40.00 | 0.38 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 52.65% |
| XLU260618P00045000 | 2024-06-03 3:38PM EDT | 45.00 | 0.42 | 0.00 | 1.05 | 0.00 | - | 12 | 1,512 | 25.14% |
| XLU260618P00050000 | 2024-06-18 12:32PM EDT | 50.00 | 0.72 | 0.30 | 1.38 | 0.00 | - | 9 | 338 | 22.14% |
| XLU260618P00051000 | 2024-06-18 12:32PM EDT | 51.00 | 0.82 | 0.15 | 1.54 | +0.82 | - | - | 96 | 21.97% |
| XLU260618P00052000 | 2024-06-18 12:32PM EDT | 52.00 | 0.91 | 0.00 | 2.74 | 0.00 | - | 22 | 35 | 26.25% |
| XLU260618P00053000 | 2024-06-18 12:32PM EDT | 53.00 | 1.05 | 0.41 | 1.84 | 0.00 | - | 397 | 990 | 21.37% |
| XLU260618P00054000 | 2024-06-18 12:33PM EDT | 54.00 | 1.30 | 0.00 | 3.85 | 0.00 | - | 592 | 3,512 | 28.16% |
| XLU260618P00055000 | 2024-06-20 1:10PM EDT | 55.00 | 1.59 | 1.03 | 1.77 | 0.00 | - | 20 | 941 | 19.07% |
| XLU260618P00056000 | 2024-06-06 2:29PM EDT | 56.00 | 1.65 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 29.67% |
| XLU260618P00057000 | 2024-05-14 1:20PM EDT | 57.00 | 1.40 | 0.00 | 2.38 | 0.00 | - | 5 | 7 | 19.46% |
| XLU260618P00058000 | 2024-04-26 11:54AM EDT | 58.00 | 2.12 | 0.19 | 5.00 | 0.00 | - | 1 | 1,451 | 27.16% |
| XLU260618P00059000 | 2024-03-22 11:28AM EDT | 59.00 | 3.50 | 1.85 | 5.50 | 0.00 | - | 2 | 2 | 27.47% |
| XLU260618P00060000 | 2024-06-21 11:05AM EDT | 60.00 | 2.20 | 0.15 | 5.00 | -0.40 | -15.38% | 54 | 1,327 | 24.68% |
| XLU260618P00061000 | 2024-03-04 3:56PM EDT | 61.00 | 4.66 | 2.62 | 5.15 | 0.00 | - | 3 | 1 | 23.90% |
| XLU260618P00062000 | 2024-06-18 4:00PM EDT | 62.00 | 2.70 | 0.50 | 5.50 | 0.00 | - | 1,500 | 1,505 | 23.69% |
| XLU260618P00063000 | 2024-05-31 1:30PM EDT | 63.00 | 3.45 | 1.00 | 6.00 | 0.00 | - | 3 | 36 | 23.85% |
| XLU260618P00064000 | 2024-05-02 1:20PM EDT | 64.00 | 4.05 | 2.23 | 3.70 | 0.00 | - | 11 | 11 | 16.08% |
| XLU260618P00065000 | 2024-06-21 10:35AM EDT | 65.00 | 3.24 | 2.09 | 6.50 | -0.46 | -12.43% | 2 | 2,608 | 22.64% |
| XLU260618P00066000 | 2024-05-01 11:34AM EDT | 66.00 | 4.17 | 2.33 | 4.35 | 0.00 | - | 1 | 7 | 15.52% |
| XLU260618P00067000 | 2024-06-17 3:22PM EDT | 67.00 | 4.60 | 2.00 | 7.00 | 0.00 | - | 1 | 28 | 21.31% |
| XLU260618P00068000 | 2024-05-30 9:53AM EDT | 68.00 | 4.55 | 2.50 | 7.50 | 0.00 | - | 2 | 27 | 21.25% |
| XLU260618P00069000 | 2024-05-02 11:07AM EDT | 69.00 | 6.05 | 2.17 | 5.40 | 0.00 | - | - | 11 | 14.41% |
| XLU260618P00070000 | 2024-06-21 10:35AM EDT | 70.00 | 5.39 | 3.50 | 8.50 | -2.91 | -35.06% | 2 | 10 | 20.98% |
| XLU260618P00080000 | 2024-06-11 11:45AM EDT | 80.00 | 11.85 | 9.50 | 14.50 | 0.00 | - | - | 3 | 19.43% |
© 2024 Yahoo. All rights reserved.