Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510C00060000 | 2024-04-15 3:11PM EDT | 2024-05-10 | 3.97 | 9.00 | 13.00 | 0.00 | - | - | 1 | 415.63% |
| XLU240517C00060000 | 2024-05-07 9:55AM EDT | 2024-05-17 | 9.40 | 10.05 | 12.80 | 0.00 | - | 2 | 36 | 71.88% |
| XLU240524C00060000 | 2024-04-09 11:45AM EDT | 2024-05-24 | 6.32 | 11.30 | 12.70 | 0.00 | - | - | 1 | 78.22% |
| XLU240621C00060000 | 2024-05-10 1:38PM EDT | 2024-06-21 | 11.71 | 11.40 | 13.50 | +1.51 | +14.80% | 3 | 1,401 | 54.49% |
| XLU240816C00060000 | 2024-05-09 10:53AM EDT | 2024-08-16 | 11.40 | 11.35 | 13.05 | 0.00 | - | 1 | 214 | 42.26% |
| XLU240920C00060000 | 2024-05-03 9:53AM EDT | 2024-09-20 | 12.10 | 11.20 | 13.30 | +2.75 | +29.41% | 1 | 253 | 38.44% |
| XLU241018C00060000 | 2024-04-30 3:30PM EDT | 2024-10-18 | 8.40 | 11.00 | 13.40 | 0.00 | - | 7 | 7 | 35.72% |
| XLU250117C00060000 | 2024-05-10 4:13PM EDT | 2025-01-17 | 12.20 | 12.20 | 13.85 | -0.30 | -2.40% | 32 | 1,617 | 31.23% |
| XLU250620C00060000 | 2024-05-10 3:35PM EDT | 2025-06-20 | 13.61 | 12.40 | 14.70 | +0.38 | +2.87% | 5 | 606 | 28.38% |
| XLU250919C00060000 | 2024-04-29 12:07PM EDT | 2025-09-19 | 10.40 | 11.65 | 14.50 | 0.00 | - | 1 | 84 | 24.87% |
| XLU251219C00060000 | 2024-05-07 9:30AM EDT | 2025-12-19 | 12.20 | 13.30 | 15.60 | 0.00 | - | 1 | 95 | 26.77% |
| XLU260116C00060000 | 2024-05-10 3:21PM EDT | 2026-01-16 | 14.42 | 11.50 | 16.25 | +1.17 | +8.83% | 6 | 385 | 28.35% |
| XLU260618C00060000 | 2024-04-26 12:11PM EDT | 2026-06-18 | 10.57 | 12.00 | 16.75 | 0.00 | - | 24 | 130 | 26.86% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510P00060000 | 2024-05-01 12:30PM EDT | 2024-05-10 | 0.64 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 134.38% |
| XLU240517P00060000 | 2024-05-09 2:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.25 | -0.01 | -50.00% | 1 | 1,171 | 68.75% |
| XLU240524P00060000 | 2024-05-06 12:12PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.26 | 0.00 | - | 100 | 110 | 50.59% |
| XLU240531P00060000 | 2024-05-08 1:22PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.29 | 0.00 | - | 340 | 404 | 49.90% |
| XLU240607P00060000 | 2024-05-07 10:55AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.29 | 0.00 | - | - | 90 | 43.46% |
| XLU240621P00060000 | 2024-05-10 3:09PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1,552 | 18,641 | 29.00% |
| XLU240816P00060000 | 2024-05-10 3:50PM EDT | 2024-08-16 | 0.15 | 0.01 | 0.21 | -0.01 | -6.25% | 8 | 1,838 | 21.83% |
| XLU240920P00060000 | 2024-05-10 2:28PM EDT | 2024-09-20 | 0.26 | 0.19 | 0.50 | -0.02 | -7.14% | 5 | 8,697 | 23.34% |
| XLU241018P00060000 | 2024-05-10 3:31PM EDT | 2024-10-18 | 0.39 | 0.17 | 0.63 | 0.00 | - | 2 | 7 | 22.73% |
| XLU241220P00060000 | 2024-05-10 3:48PM EDT | 2024-12-20 | 0.57 | 0.35 | 0.69 | -0.64 | -52.89% | 6 | 2 | 19.84% |
| XLU250117P00060000 | 2024-05-10 2:35PM EDT | 2025-01-17 | 0.73 | 0.51 | 0.97 | -0.01 | -1.35% | 1 | 9,825 | 20.95% |
| XLU250620P00060000 | 2024-05-08 12:14PM EDT | 2025-06-20 | 1.32 | 1.06 | 1.35 | 0.00 | - | 1 | 5,157 | 18.65% |
| XLU250919P00060000 | 2024-05-01 12:48PM EDT | 2025-09-19 | 2.05 | 0.33 | 2.30 | 0.00 | - | 4 | 19 | 21.11% |
| XLU251017P00060000 | 2024-05-10 12:02PM EDT | 2025-10-17 | 1.56 | 0.81 | 1.90 | -0.28 | -15.22% | 2 | 22 | 18.87% |
| XLU251219P00060000 | 2024-05-07 11:47AM EDT | 2025-12-19 | 1.70 | 0.21 | 5.00 | -0.25 | -12.82% | 2 | 1,145 | 29.11% |
| XLU260116P00060000 | 2024-05-09 3:37PM EDT | 2026-01-16 | 1.90 | 0.21 | 2.00 | 0.00 | - | 2 | 151 | 17.82% |
| XLU260618P00060000 | 2024-05-03 2:01PM EDT | 2026-06-18 | 2.45 | 0.00 | 5.00 | 0.00 | - | 6 | 11 | 25.46% |
© 2024 Yahoo. All rights reserved.