Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:68.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510C00068000 | 2024-05-09 3:04PM EDT | 2024-05-10 | 3.09 | 2.86 | 4.00 | +0.79 | +34.35% | 113 | 257 | 66.02% |
| XLU240517C00068000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 3.44 | 3.25 | 5.45 | +1.05 | +43.93% | 17 | 4,660 | 56.06% |
| XLU240524C00068000 | 2024-05-09 12:35PM EDT | 2024-05-24 | 3.25 | 3.45 | 5.60 | +0.61 | +23.11% | 1 | 179 | 65.58% |
| XLU240531C00068000 | 2024-05-09 3:36PM EDT | 2024-05-31 | 3.52 | 2.93 | 5.85 | +0.72 | +25.71% | 2 | 190 | 58.06% |
| XLU240607C00068000 | 2024-05-09 11:43AM EDT | 2024-06-07 | 3.45 | 2.55 | 5.10 | +0.65 | +23.21% | 4 | 84 | 40.26% |
| XLU240614C00068000 | 2024-05-07 10:58AM EDT | 2024-06-14 | 2.53 | 2.98 | 5.75 | 0.00 | - | 2 | 4 | 44.17% |
| XLU240621C00068000 | 2024-05-09 3:46PM EDT | 2024-06-21 | 4.00 | 3.25 | 4.25 | +0.90 | +29.03% | 929 | 13,179 | 22.93% |
| XLU240816C00068000 | 2024-05-09 3:56PM EDT | 2024-08-16 | 4.69 | 3.65 | 5.00 | +1.04 | +28.49% | 59 | 877 | 21.02% |
| XLU240920C00068000 | 2024-05-09 2:39PM EDT | 2024-09-20 | 5.19 | 4.90 | 5.50 | +0.84 | +19.31% | 5 | 1,910 | 21.30% |
| XLU241018C00068000 | 2024-05-09 11:38AM EDT | 2024-10-18 | 5.10 | 4.35 | 5.75 | +0.50 | +10.87% | 2 | 55 | 20.81% |
| XLU241220C00068000 | 2024-05-09 12:31PM EDT | 2024-12-20 | 6.07 | 5.20 | 8.00 | +1.54 | +34.00% | 1 | 6 | 28.41% |
| XLU250117C00068000 | 2024-05-08 12:41PM EDT | 2025-01-17 | 5.34 | 5.80 | 8.05 | 0.00 | - | 18 | 1,936 | 27.01% |
| XLU250321C00068000 | 2024-05-09 10:57AM EDT | 2025-03-21 | 6.55 | 5.05 | 8.65 | +1.38 | +26.69% | 7 | 23 | 26.55% |
| XLU250620C00068000 | 2024-05-09 3:19PM EDT | 2025-06-20 | 7.53 | 6.40 | 8.90 | +0.76 | +11.23% | 3 | 248 | 24.27% |
| XLU251219C00068000 | 2024-05-08 3:17PM EDT | 2025-12-19 | 7.75 | 7.35 | 11.00 | 0.00 | - | 59 | 83 | 26.26% |
| XLU260116C00068000 | 2024-03-25 2:43PM EDT | 2026-01-16 | 4.48 | 3.50 | 8.50 | 0.00 | - | 4 | 194 | 18.57% |
| XLU260618C00068000 | 2024-05-06 2:01PM EDT | 2026-06-18 | 7.75 | 6.70 | 11.50 | 0.00 | - | 5 | 65 | 24.24% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510P00068000 | 2024-05-09 11:37AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 290 | 43.75% |
| XLU240517P00068000 | 2024-05-09 2:47PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.06 | -0.04 | -40.00% | 73 | 763 | 21.19% |
| XLU240524P00068000 | 2024-05-09 12:47PM EDT | 2024-05-24 | 0.12 | 0.08 | 0.32 | -0.08 | -40.00% | 12 | 50 | 24.85% |
| XLU240531P00068000 | 2024-05-09 9:53AM EDT | 2024-05-31 | 0.25 | 0.00 | 0.38 | -0.04 | -13.79% | 1 | 52 | 21.88% |
| XLU240607P00068000 | 2024-05-09 3:37PM EDT | 2024-06-07 | 0.23 | 0.03 | 0.24 | -0.18 | -43.90% | 25 | 54 | 16.19% |
| XLU240614P00068000 | 2024-05-09 3:24PM EDT | 2024-06-14 | 0.33 | 0.04 | 0.33 | -0.43 | -56.58% | 11 | 391 | 16.21% |
| XLU240621P00068000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.36 | 0.35 | 0.38 | -0.16 | -30.77% | 3,949 | 1,742 | 15.63% |
| XLU240816P00068000 | 2024-05-09 2:45PM EDT | 2024-08-16 | 1.01 | 0.69 | 1.04 | -0.25 | -19.84% | 67 | 202 | 16.19% |
| XLU240920P00068000 | 2024-05-09 2:32PM EDT | 2024-09-20 | 1.31 | 0.15 | 1.48 | -0.22 | -14.38% | 76 | 336 | 16.90% |
| XLU241018P00068000 | 2024-05-01 11:08AM EDT | 2024-10-18 | 3.30 | 0.51 | 1.61 | 0.00 | - | 1 | 3 | 16.15% |
| XLU241220P00068000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 3.42 | 0.38 | 2.28 | 0.00 | - | - | 10 | 17.04% |
| XLU250117P00068000 | 2024-05-09 3:08PM EDT | 2025-01-17 | 2.24 | 1.86 | 2.50 | -0.62 | -21.68% | 40 | 625 | 17.08% |
| XLU250321P00068000 | 2024-04-29 1:44PM EDT | 2025-03-21 | 4.10 | 2.01 | 3.05 | 0.00 | - | - | 1 | 17.53% |
| XLU250620P00068000 | 2024-05-09 12:46PM EDT | 2025-06-20 | 3.05 | 1.98 | 5.50 | -5.05 | -62.35% | 4 | 125 | 24.09% |
| XLU251219P00068000 | 2024-03-04 2:42PM EDT | 2025-12-19 | 7.90 | 3.55 | 8.35 | 0.00 | - | 1 | 2 | 28.30% |
| XLU260116P00068000 | 2024-05-06 9:57AM EDT | 2026-01-16 | 4.90 | 3.45 | 5.10 | 0.00 | - | 5 | 140 | 18.43% |
| XLU260618P00068000 | 2024-05-08 3:19PM EDT | 2026-06-18 | 4.60 | 4.00 | 5.15 | 0.00 | - | 10 | 26 | 16.63% |
© 2024 Yahoo. All rights reserved.