Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:64.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510C00064000 | 2024-05-09 3:54PM EDT | 2024-05-10 | 7.32 | 5.25 | 9.05 | +1.77 | +31.89% | 1 | 47 | 315.63% |
| XLU240517C00064000 | 2024-05-09 1:24PM EDT | 2024-05-17 | 6.97 | 7.30 | 8.40 | +0.70 | +11.16% | 3 | 2,352 | 69.04% |
| XLU240524C00064000 | 2024-05-09 3:31PM EDT | 2024-05-24 | 9.10 | 7.20 | 9.45 | +4.52 | +98.69% | 4 | 39 | 63.97% |
| XLU240531C00064000 | 2024-05-08 11:09AM EDT | 2024-05-31 | 6.30 | 6.50 | 8.80 | 0.00 | - | 1 | 47 | 62.50% |
| XLU240607C00064000 | 2024-05-02 1:35PM EDT | 2024-06-07 | 4.17 | 7.25 | 8.85 | 0.00 | - | - | 2 | 55.27% |
| XLU240621C00064000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 7.83 | 7.50 | 8.00 | +0.98 | +14.31% | 73 | 2,719 | 32.50% |
| XLU240816C00064000 | 2024-05-08 11:28AM EDT | 2024-08-16 | 6.93 | 6.95 | 9.60 | 0.00 | - | 1 | 907 | 36.45% |
| XLU240920C00064000 | 2024-05-09 2:49PM EDT | 2024-09-20 | 8.38 | 7.45 | 9.40 | +1.46 | +21.10% | 2 | 9,150 | 29.87% |
| XLU241018C00064000 | 2024-05-08 10:08AM EDT | 2024-10-18 | 7.36 | 7.55 | 10.75 | 0.00 | - | 1 | 10 | 35.83% |
| XLU250117C00064000 | 2024-05-09 2:35PM EDT | 2025-01-17 | 9.15 | 9.00 | 10.00 | +1.54 | +20.24% | 47 | 3,858 | 24.88% |
| XLU250321C00064000 | 2024-05-09 1:05PM EDT | 2025-03-21 | 9.70 | 8.00 | 11.50 | 0.00 | - | 1 | 3 | 28.95% |
| XLU250620C00064000 | 2024-04-29 2:03PM EDT | 2025-06-20 | 7.41 | 8.00 | 12.15 | 0.00 | - | 2 | 103 | 27.99% |
| XLU251219C00064000 | 2024-05-03 9:45AM EDT | 2025-12-19 | 9.00 | 10.60 | 13.50 | 0.00 | - | 10 | 707 | 27.49% |
| XLU260116C00064000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 9.55 | 10.65 | 12.75 | 0.00 | - | 1 | 277 | 24.57% |
| XLU260618C00064000 | 2024-03-28 1:55PM EDT | 2026-06-18 | 7.68 | 6.35 | 10.50 | 0.00 | - | 1 | 17 | 15.70% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510P00064000 | 2024-05-09 9:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 475 | 55 | 81.25% |
| XLU240517P00064000 | 2024-05-08 12:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 3,450 | 54.20% |
| XLU240524P00064000 | 2024-05-09 11:55AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.38 | +0.15 | +500.00% | 1 | 160 | 46.00% |
| XLU240531P00064000 | 2024-05-08 2:42PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 20 | 47.56% |
| XLU240607P00064000 | 2024-05-08 11:52AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 36.04% |
| XLU240614P00064000 | 2024-05-08 2:47PM EDT | 2024-06-14 | 0.11 | 0.03 | 0.11 | 0.00 | - | 10 | 14 | 21.78% |
| XLU240621P00064000 | 2024-05-09 3:47PM EDT | 2024-06-21 | 0.10 | 0.02 | 0.11 | -0.02 | -16.67% | 32 | 2,137 | 19.92% |
| XLU240816P00064000 | 2024-05-09 2:37PM EDT | 2024-08-16 | 0.40 | 0.16 | 0.42 | -0.23 | -36.51% | 1,011 | 204 | 18.46% |
| XLU240920P00064000 | 2024-05-08 11:43AM EDT | 2024-09-20 | 0.76 | 0.02 | 0.80 | 0.00 | - | 1 | 1,146 | 19.75% |
| XLU241018P00064000 | 2024-05-09 2:17PM EDT | 2024-10-18 | 0.82 | 0.14 | 1.01 | -0.12 | -12.77% | 20 | 29 | 19.67% |
| XLU241220P00064000 | 2024-05-07 11:14AM EDT | 2024-12-20 | 1.45 | 0.20 | 1.36 | 0.00 | - | 1 | 2 | 18.93% |
| XLU250117P00064000 | 2024-05-09 2:41PM EDT | 2025-01-17 | 1.27 | 1.16 | 1.40 | -0.21 | -14.19% | 797 | 3,855 | 18.09% |
| XLU250321P00064000 | 2024-05-08 2:36PM EDT | 2025-03-21 | 1.69 | 0.42 | 1.78 | +1.69 | - | - | 0 | 18.10% |
| XLU250620P00064000 | 2024-05-07 3:02PM EDT | 2025-06-20 | 2.30 | 0.75 | 5.00 | 0.00 | - | 51 | 594 | 28.74% |
| XLU251219P00064000 | 2024-04-04 1:21PM EDT | 2025-12-19 | 4.35 | 2.96 | 4.45 | 0.00 | - | 163 | 703 | 22.15% |
| XLU260116P00064000 | 2024-05-02 10:56AM EDT | 2026-01-16 | 3.80 | 2.55 | 3.55 | 0.00 | - | 2 | 681 | 18.82% |
| XLU260618P00064000 | 2024-05-02 1:20PM EDT | 2026-06-18 | 4.05 | 0.50 | 5.50 | 0.00 | - | 11 | 11 | 22.27% |
© 2024 Yahoo. All rights reserved.