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 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240607C00055000 | 2024-05-31 3:30PM EDT | 55.00 | 16.44 | 15.65 | 19.00 | -0.23 | -1.38% | 1 | 1 | 208.20% |
| XLU240607C00059000 | 2024-05-09 9:41AM EDT | 59.00 | 11.40 | 13.65 | 14.30 | 0.00 | - | 1 | 0 | 107.62% |
| XLU240607C00063000 | 2024-05-17 3:57PM EDT | 63.00 | 9.50 | 9.15 | 10.95 | 0.00 | - | 3 | 4 | 85.35% |
| XLU240607C00063500 | 2024-05-29 2:28PM EDT | 63.50 | 7.02 | 8.35 | 10.15 | 0.00 | - | - | 1 | 50.78% |
| XLU240607C00064000 | 2024-05-29 11:35AM EDT | 64.00 | 6.47 | 8.65 | 9.75 | 0.00 | - | 1 | 3 | 87.21% |
| XLU240607C00064500 | 2024-05-03 12:18PM EDT | 64.50 | 4.21 | 8.10 | 9.20 | 0.00 | - | 20 | 30 | 80.66% |
| XLU240607C00065000 | 2024-05-29 2:28PM EDT | 65.00 | 5.57 | 7.65 | 8.75 | 0.00 | - | 2 | 13 | 79.49% |
| XLU240607C00066000 | 2024-05-30 3:47PM EDT | 66.00 | 5.47 | 6.60 | 7.40 | 0.00 | - | 1 | 16 | 61.04% |
| XLU240607C00066500 | 2024-05-22 2:59PM EDT | 66.50 | 5.73 | 6.20 | 6.95 | 0.00 | - | 1 | 14 | 61.72% |
| XLU240607C00067000 | 2024-05-31 12:59PM EDT | 67.00 | 5.10 | 5.70 | 8.00 | +0.86 | +20.28% | 19 | 24 | 89.99% |
| XLU240607C00067500 | 2024-05-29 10:55AM EDT | 67.50 | 3.23 | 5.05 | 5.95 | 0.00 | - | 1 | 14 | 50.39% |
| XLU240607C00068000 | 2024-05-31 11:50AM EDT | 68.00 | 4.00 | 4.10 | 5.50 | +0.65 | +19.40% | 1 | 98 | 68.12% |
| XLU240607C00068500 | 2024-05-17 1:37PM EDT | 68.50 | 4.04 | 4.25 | 5.20 | 0.00 | - | 2 | 18 | 53.22% |
| XLU240607C00069000 | 2024-05-30 12:50PM EDT | 69.00 | 2.22 | 3.70 | 6.00 | 0.00 | - | 6 | 48 | 71.05% |
| XLU240607C00069500 | 2024-05-31 10:45AM EDT | 69.50 | 2.33 | 2.94 | 5.00 | +0.98 | +72.59% | 1 | 61 | 53.71% |
| XLU240607C00070000 | 2024-05-31 3:35PM EDT | 70.00 | 2.27 | 2.73 | 3.60 | +0.65 | +40.12% | 1 | 68 | 53.32% |
| XLU240607C00070500 | 2024-05-31 2:49PM EDT | 70.50 | 1.81 | 2.21 | 2.67 | +0.81 | +81.00% | 66 | 128 | 34.42% |
| XLU240607C00071000 | 2024-05-31 3:35PM EDT | 71.00 | 1.34 | 1.87 | 2.39 | +0.35 | +35.35% | 46 | 103 | 37.01% |
| XLU240607C00071500 | 2024-05-31 3:53PM EDT | 71.50 | 1.32 | 1.27 | 1.75 | +0.72 | +120.00% | 43 | 209 | 27.83% |
| XLU240607C00072000 | 2024-05-31 3:56PM EDT | 72.00 | 1.04 | 1.07 | 1.20 | +0.60 | +136.36% | 149 | 201 | 21.29% |
| XLU240607C00072500 | 2024-05-31 4:02PM EDT | 72.50 | 0.80 | 0.74 | 0.95 | +0.59 | +280.95% | 1,111 | 124 | 22.51% |
| XLU240607C00073000 | 2024-05-31 4:05PM EDT | 73.00 | 0.54 | 0.53 | 0.56 | +0.39 | +260.00% | 74 | 53 | 18.56% |
| XLU240607C00073500 | 2024-05-31 2:13PM EDT | 73.50 | 0.17 | 0.09 | 0.51 | +0.11 | +183.33% | 13 | 158 | 22.56% |
| XLU240607C00074000 | 2024-05-31 3:41PM EDT | 74.00 | 0.14 | 0.03 | 0.38 | +0.09 | +180.00% | 11 | 303 | 23.34% |
| XLU240607C00075000 | 2024-05-31 3:54PM EDT | 75.00 | 0.05 | 0.01 | 0.07 | +0.02 | +66.67% | 47 | 120 | 17.87% |
| XLU240607C00076000 | 2024-05-31 12:25PM EDT | 76.00 | 0.03 | 0.00 | 0.84 | 0.00 | - | 51 | 33 | 54.74% |
| XLU240607C00077000 | 2024-05-31 12:22PM EDT | 77.00 | 0.03 | 0.00 | 1.04 | +0.02 | +200.00% | 10 | 18 | 51.17% |
| XLU240607C00077500 | 2024-05-31 12:20PM EDT | 77.50 | 0.04 | 0.00 | 0.19 | +0.01 | +33.33% | 100 | 130 | 39.55% |
| XLU240607C00078000 | 2024-05-31 1:26PM EDT | 78.00 | 0.01 | 0.00 | 0.18 | -0.02 | -66.67% | 2 | 190 | 41.80% |
| XLU240607C00080000 | 2024-05-08 3:30PM EDT | 80.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 30 | 68.65% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240607P00057000 | 2024-05-28 9:33AM EDT | 57.00 | 0.01 | 0.00 | 2.66 | 0.00 | - | 23 | 23 | 191.50% |
| XLU240607P00058000 | 2024-05-29 2:54PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 1,080 | 64.06% |
| XLU240607P00059000 | 2024-05-24 1:56PM EDT | 59.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 16 | 466 | 91.60% |
| XLU240607P00060000 | 2024-05-15 10:28AM EDT | 60.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 9 | 99 | 89.26% |
| XLU240607P00060500 | 2024-05-07 10:55AM EDT | 60.50 | 0.04 | 0.00 | 0.29 | 0.00 | - | - | 90 | 86.13% |
| XLU240607P00061000 | 2024-05-10 11:09AM EDT | 61.00 | 0.05 | 0.00 | 2.86 | 0.00 | - | 7 | 67 | 157.91% |
| XLU240607P00061500 | 2024-05-24 3:46PM EDT | 61.50 | 0.03 | 0.00 | 0.29 | 0.00 | - | 1 | 76 | 79.69% |
| XLU240607P00062000 | 2024-05-31 10:15AM EDT | 62.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 29 | 861 | 76.56% |
| XLU240607P00062500 | 2024-05-31 2:02PM EDT | 62.50 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 50 | 54 | 53.13% |
| XLU240607P00063000 | 2024-05-29 11:29AM EDT | 63.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 60 | 130 | 66.41% |
| XLU240607P00063500 | 2024-05-24 10:48AM EDT | 63.50 | 0.04 | 0.00 | 0.29 | 0.00 | - | 60 | 66 | 67.19% |
| XLU240607P00064000 | 2024-05-29 11:30AM EDT | 64.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 100 | 423 | 64.06% |
| XLU240607P00064500 | 2024-05-29 11:31AM EDT | 64.50 | 0.05 | 0.00 | 0.29 | 0.00 | - | 100 | 270 | 60.94% |
| XLU240607P00065000 | 2024-05-29 2:36PM EDT | 65.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 104 | 459 | 57.81% |
| XLU240607P00065500 | 2024-05-30 10:37AM EDT | 65.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 200 | 398 | 42.58% |
| XLU240607P00066000 | 2024-05-29 2:29PM EDT | 66.00 | 0.05 | 0.00 | 1.00 | +0.01 | +25.00% | 1 | 452 | 72.85% |
| XLU240607P00066500 | 2024-05-29 2:02PM EDT | 66.50 | 0.05 | 0.00 | 1.88 | 0.00 | - | 80 | 316 | 87.40% |
| XLU240607P00067000 | 2024-05-29 11:00AM EDT | 67.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 110 | 10,112 | 64.99% |
| XLU240607P00067500 | 2024-05-31 3:26PM EDT | 67.50 | 0.03 | 0.00 | 0.23 | -0.02 | -40.00% | 28 | 100 | 47.66% |
| XLU240607P00068000 | 2024-05-31 3:35PM EDT | 68.00 | 0.06 | 0.00 | 2.73 | -0.02 | -25.00% | 70 | 304 | 88.57% |
| XLU240607P00068500 | 2024-05-31 2:03PM EDT | 68.50 | 0.06 | 0.00 | 1.05 | -0.10 | -62.50% | 2 | 82 | 54.00% |
| XLU240607P00069000 | 2024-05-31 12:01PM EDT | 69.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 7 | 47 | 38.09% |
| XLU240607P00069500 | 2024-05-31 10:07AM EDT | 69.50 | 0.05 | 0.00 | 2.07 | -0.09 | -64.29% | 22 | 1,162 | 63.09% |
| XLU240607P00070000 | 2024-05-31 3:59PM EDT | 70.00 | 0.06 | 0.00 | 0.14 | -0.13 | -68.42% | 196 | 10,172 | 25.49% |
| XLU240607P00070500 | 2024-05-31 3:53PM EDT | 70.50 | 0.09 | 0.03 | 0.10 | -0.21 | -70.00% | 137 | 291 | 19.92% |
| XLU240607P00071000 | 2024-05-31 4:12PM EDT | 71.00 | 0.11 | 0.00 | 0.50 | -0.36 | -76.60% | 264 | 311 | 31.64% |
| XLU240607P00071500 | 2024-05-31 3:54PM EDT | 71.50 | 0.22 | 0.15 | 0.20 | -0.75 | -77.32% | 44 | 787 | 17.09% |
| XLU240607P00072000 | 2024-05-31 3:51PM EDT | 72.00 | 0.30 | 0.21 | 0.33 | -0.71 | -70.30% | 97 | 174 | 16.90% |
| XLU240607P00072500 | 2024-05-31 3:55PM EDT | 72.50 | 0.51 | 0.37 | 0.49 | -0.99 | -66.00% | 101 | 566 | 15.97% |
| XLU240607P00073000 | 2024-05-31 2:33PM EDT | 73.00 | 0.88 | 0.14 | 0.72 | -1.30 | -59.63% | 9 | 19 | 15.28% |
| XLU240607P00073500 | 2024-05-31 11:50AM EDT | 73.50 | 1.61 | 0.04 | 1.05 | -0.35 | -17.86% | 2 | 3 | 15.48% |
| XLU240607P00075000 | 2024-05-30 9:33AM EDT | 75.00 | 4.22 | 1.42 | 2.38 | 0.00 | - | 8 | 5 | 19.73% |
| XLU240607P00076000 | 2024-05-22 3:49PM EDT | 76.00 | 4.05 | 2.25 | 3.40 | 0.00 | - | 1 | 1 | 26.76% |
© 2024 Yahoo. All rights reserved.