Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Strike:66.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510C00066000 | 2024-05-10 10:36AM EDT | 2024-05-10 | 5.50 | 5.25 | 5.35 | +0.45 | +8.91% | 18 | 338 | 65.63% |
| XLU240517C00066000 | 2024-05-10 1:34PM EDT | 2024-05-17 | 5.35 | 5.30 | 5.45 | +0.10 | +1.90% | 9 | 4,841 | 38.57% |
| XLU240524C00066000 | 2024-05-09 12:10PM EDT | 2024-05-24 | 5.20 | 5.40 | 5.55 | 0.00 | - | 5 | 126 | 32.13% |
| XLU240531C00066000 | 2024-05-09 3:36PM EDT | 2024-05-31 | 5.40 | 5.45 | 5.85 | 0.00 | - | 2 | 53 | 34.23% |
| XLU240607C00066000 | 2024-05-09 10:04AM EDT | 2024-06-07 | 4.81 | 5.55 | 5.95 | 0.00 | - | 2 | 11 | 31.74% |
| XLU240614C00066000 | 2024-05-07 12:37PM EDT | 2024-06-14 | 3.95 | 3.80 | 5.85 | 0.00 | - | - | 15 | 26.76% |
| XLU240621C00066000 | 2024-05-10 12:31PM EDT | 2024-06-21 | 6.02 | 5.80 | 5.95 | +0.02 | +0.33% | 8 | 7,667 | 26.05% |
| XLU240628C00066000 | 2024-05-10 1:38PM EDT | 2024-06-28 | 5.88 | 4.60 | 6.10 | +0.16 | +2.80% | 3 | 5 | 26.25% |
| XLU240816C00066000 | 2024-05-09 10:57AM EDT | 2024-08-16 | 6.45 | 6.15 | 6.35 | +0.42 | +6.97% | 7 | 751 | 20.97% |
| XLU240920C00066000 | 2024-05-09 1:46PM EDT | 2024-09-20 | 6.61 | 6.65 | 6.95 | 0.00 | - | 2 | 2,183 | 22.45% |
| XLU241018C00066000 | 2024-05-10 1:34PM EDT | 2024-10-18 | 6.91 | 6.00 | 7.10 | +2.16 | +45.47% | 10 | 1 | 21.38% |
| XLU241220C00066000 | 2024-05-08 9:56AM EDT | 2024-12-20 | 6.46 | 7.65 | 7.95 | 0.00 | - | 1 | 3 | 22.60% |
| XLU250117C00066000 | 2024-05-09 1:13PM EDT | 2025-01-17 | 7.96 | 7.65 | 7.95 | +0.39 | +5.15% | 3 | 1,971 | 21.31% |
| XLU250321C00066000 | 2024-05-01 10:24AM EDT | 2025-03-21 | 5.35 | 7.70 | 8.80 | 0.00 | - | 5 | 7 | 22.69% |
| XLU250620C00066000 | 2024-05-09 11:37AM EDT | 2025-06-20 | 8.63 | 8.85 | 10.65 | 0.00 | - | 1 | 678 | 26.78% |
| XLU251219C00066000 | 2024-04-12 1:21PM EDT | 2025-12-19 | 5.72 | 9.65 | 11.85 | 0.00 | - | 8 | 325 | 25.86% |
| XLU260116C00066000 | 2024-05-02 10:56AM EDT | 2026-01-16 | 7.72 | 9.35 | 11.20 | 0.00 | - | 1 | 77 | 23.36% |
| XLU260618C00066000 | 2024-04-24 9:34AM EDT | 2026-06-18 | 7.80 | 9.80 | 11.85 | 0.00 | - | 1 | 25 | 22.61% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510P00066000 | 2024-05-09 12:08PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 331 | 65.63% |
| XLU240517P00066000 | 2024-05-10 1:27PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 2 | 5,490 | 29.88% |
| XLU240524P00066000 | 2024-05-10 11:35AM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 235 | 79 | 22.66% |
| XLU240531P00066000 | 2024-05-09 11:12AM EDT | 2024-05-31 | 0.09 | 0.02 | 0.00 | 0.00 | - | 1 | 438 | 6.25% |
| XLU240607P00066000 | 2024-05-07 9:51AM EDT | 2024-06-07 | 0.25 | 0.08 | 0.12 | 0.00 | - | 1 | 6 | 18.85% |
| XLU240614P00066000 | 2024-05-09 1:34PM EDT | 2024-06-14 | 0.15 | 0.13 | 0.16 | 0.00 | - | 2 | 12 | 18.16% |
| XLU240621P00066000 | 2024-05-10 1:34PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.19 | +0.01 | +6.25% | 2,705 | 8,374 | 17.38% |
| XLU240816P00066000 | 2024-05-10 10:19AM EDT | 2024-08-16 | 0.60 | 0.60 | 0.66 | -0.03 | -4.76% | 5 | 479 | 17.19% |
| XLU240920P00066000 | 2024-05-10 12:37PM EDT | 2024-09-20 | 0.86 | 0.86 | 0.93 | -0.07 | -7.53% | 23 | 701 | 17.02% |
| XLU241018P00066000 | 2024-05-08 11:49AM EDT | 2024-10-18 | 1.41 | 1.13 | 1.20 | 0.00 | - | 3 | 38 | 17.38% |
| XLU250117P00066000 | 2024-05-10 11:25AM EDT | 2025-01-17 | 1.73 | 1.66 | 1.77 | -0.87 | -33.46% | 19 | 948 | 16.92% |
| XLU250620P00066000 | 2024-05-01 10:25AM EDT | 2025-06-20 | 3.24 | 2.29 | 2.45 | 0.00 | - | 1 | 159 | 16.02% |
| XLU251219P00066000 | 2024-04-12 1:21PM EDT | 2025-12-19 | 5.70 | 2.89 | 3.20 | 0.00 | - | 1 | 97 | 15.69% |
| XLU260116P00066000 | 2024-05-09 12:54PM EDT | 2026-01-16 | 3.30 | 2.93 | 3.65 | 0.00 | - | 3 | 291 | 16.69% |
| XLU260618P00066000 | 2024-05-01 11:34AM EDT | 2026-06-18 | 4.17 | 2.77 | 6.00 | 0.00 | - | 1 | 7 | 21.18% |
© 2024 Yahoo. All rights reserved.