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:
Strike:73.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241011C00073000 | 2024-09-23 12:23PM EDT | 2024-10-11 | 7.56 | 6.00 | 9.45 | 0.00 | - | 2 | 2 | 81.35% |
| XLU241018C00073000 | 2024-09-24 11:13AM EDT | 2024-10-18 | 7.75 | 5.45 | 9.65 | 0.00 | - | 1 | 11 | 69.68% |
| XLU241115C00073000 | 2024-09-20 3:25PM EDT | 2024-11-15 | 7.42 | 6.65 | 9.35 | 0.00 | - | 40 | 80 | 42.38% |
| XLU241220C00073000 | 2024-09-26 2:58PM EDT | 2024-12-20 | 8.65 | 7.65 | 10.45 | +0.49 | +6.00% | 1 | 674 | 41.14% |
| XLU250117C00073000 | 2024-09-26 10:55AM EDT | 2025-01-17 | 8.68 | 8.35 | 9.40 | 0.00 | - | 20 | 1,207 | 28.39% |
| XLU250321C00073000 | 2024-09-23 10:14AM EDT | 2025-03-21 | 9.45 | 8.60 | 10.85 | +0.30 | +3.28% | 3 | 15 | 30.63% |
| XLU250620C00073000 | 2024-09-20 12:49PM EDT | 2025-06-20 | 10.07 | 8.90 | 11.90 | +0.97 | +10.66% | 1 | 977 | 29.26% |
| XLU251219C00073000 | 2024-09-26 10:20AM EDT | 2025-12-19 | 10.72 | 8.50 | 13.45 | 0.00 | - | 2 | 342 | 27.45% |
| XLU260116C00073000 | 2024-09-26 12:32PM EDT | 2026-01-16 | 10.73 | 8.55 | 13.50 | 0.00 | - | 6 | 31 | 26.79% |
| XLU261218C00073000 | 2024-09-12 9:57AM EDT | 2026-12-18 | 9.75 | 10.00 | 15.00 | 0.00 | - | 3 | 16 | 23.98% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241004P00073000 | 2024-09-23 11:40AM EDT | 2024-10-04 | 0.03 | 0.00 | 0.26 | 0.00 | - | 8 | 8 | 53.81% |
| XLU241011P00073000 | 2024-09-26 1:45PM EDT | 2024-10-11 | 0.06 | 0.01 | 0.33 | 0.00 | - | 40 | 21 | 40.63% |
| XLU241018P00073000 | 2024-09-27 1:53PM EDT | 2024-10-18 | 0.08 | 0.04 | 0.14 | 0.00 | - | 17 | 19,487 | 26.66% |
| XLU241025P00073000 | 2024-09-17 3:58PM EDT | 2024-10-25 | 0.25 | 0.00 | 0.37 | 0.00 | - | 20 | 30 | 29.69% |
| XLU241101P00073000 | 2024-09-26 10:35AM EDT | 2024-11-01 | 0.16 | 0.01 | 0.86 | 0.00 | - | 2 | 32 | 35.25% |
| XLU241115P00073000 | 2024-09-27 3:44PM EDT | 2024-11-15 | 0.37 | 0.18 | 0.75 | -0.03 | -7.50% | 5 | 38 | 28.32% |
| XLU241220P00073000 | 2024-09-27 3:35PM EDT | 2024-12-20 | 0.56 | 0.32 | 1.06 | -0.13 | -18.84% | 18 | 463 | 24.72% |
| XLU250117P00073000 | 2024-09-27 3:36PM EDT | 2025-01-17 | 0.77 | 0.53 | 1.33 | -0.08 | -9.41% | 198 | 1,196 | 23.57% |
| XLU250321P00073000 | 2024-09-25 2:19PM EDT | 2025-03-21 | 1.07 | 0.84 | 2.56 | 0.00 | - | 20 | 25 | 25.98% |
| XLU250620P00073000 | 2024-08-16 3:53PM EDT | 2025-06-20 | 3.25 | 0.41 | 5.00 | 0.00 | - | 15 | 600 | 31.44% |
| XLU251219P00073000 | 2024-08-08 2:51PM EDT | 2025-12-19 | 5.10 | 1.50 | 5.65 | 0.00 | - | 20 | 24 | 26.29% |
| XLU260116P00073000 | 2024-09-09 11:33AM EDT | 2026-01-16 | 4.15 | 0.50 | 5.15 | 0.00 | - | 10 | 23 | 23.97% |
| XLU261218P00073000 | 2024-08-13 9:34AM EDT | 2026-12-18 | 6.33 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 1.56% |
© 2024 Yahoo. All rights reserved.