Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510C00070000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 1.35 | 0.25 | 1.60 | +0.86 | +175.51% | 192 | 906 | 50.59% |
| XLU240517C00070000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 1.61 | 1.44 | 1.85 | +0.61 | +61.00% | 1,508 | 1,164 | 25.05% |
| XLU240524C00070000 | 2024-05-09 1:40PM EDT | 2024-05-24 | 1.61 | 1.68 | 2.24 | +0.47 | +41.23% | 316 | 158 | 25.78% |
| XLU240531C00070000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 1.99 | 1.77 | 2.31 | +0.77 | +63.11% | 29 | 108 | 22.36% |
| XLU240607C00070000 | 2024-05-09 3:51PM EDT | 2024-06-07 | 2.13 | 1.94 | 4.50 | +0.74 | +53.24% | 23 | 29 | 47.75% |
| XLU240614C00070000 | 2024-05-09 2:38PM EDT | 2024-06-14 | 2.25 | 1.94 | 4.55 | +0.71 | +46.10% | 17 | 37 | 43.43% |
| XLU240621C00070000 | 2024-05-09 4:00PM EDT | 2024-06-21 | 2.54 | 2.54 | 2.67 | +0.75 | +41.90% | 1,688 | 9,401 | 19.90% |
| XLU240628C00070000 | 2024-05-09 3:44PM EDT | 2024-06-28 | 2.47 | 2.25 | 3.50 | +0.55 | +28.65% | 81 | - | 26.64% |
| XLU240816C00070000 | 2024-05-09 3:55PM EDT | 2024-08-16 | 3.30 | 1.70 | 3.40 | +0.65 | +24.53% | 55 | 2,565 | 18.23% |
| XLU240920C00070000 | 2024-05-09 1:19PM EDT | 2024-09-20 | 3.64 | 3.65 | 6.00 | +0.51 | +16.29% | 61 | 919 | 31.08% |
| XLU241018C00070000 | 2024-05-09 2:18PM EDT | 2024-10-18 | 3.90 | 3.05 | 5.20 | +0.50 | +14.71% | 4 | 55 | 23.96% |
| XLU241220C00070000 | 2024-05-09 3:03PM EDT | 2024-12-20 | 4.85 | 4.50 | 6.75 | +0.80 | +19.75% | 18 | 34 | 27.41% |
| XLU250117C00070000 | 2024-05-09 3:22PM EDT | 2025-01-17 | 4.90 | 4.50 | 6.25 | +0.48 | +10.86% | 271 | 7,412 | 23.69% |
| XLU250321C00070000 | 2024-05-09 11:05AM EDT | 2025-03-21 | 5.50 | 4.20 | 7.85 | +0.65 | +13.40% | 7 | 22 | 27.36% |
| XLU250620C00070000 | 2024-05-09 12:00PM EDT | 2025-06-20 | 6.20 | 5.25 | 6.90 | +0.70 | +12.73% | 17 | 194 | 20.88% |
| XLU250919C00070000 | 2024-05-09 3:12PM EDT | 2025-09-19 | 6.76 | 4.75 | 8.80 | +0.64 | +10.46% | 7 | 217 | 24.71% |
| XLU251017C00070000 | 2024-05-09 12:23PM EDT | 2025-10-17 | 6.78 | 5.80 | 9.50 | +0.83 | +13.95% | 40 | 10 | 26.14% |
| XLU251219C00070000 | 2024-04-23 1:16PM EDT | 2025-12-19 | 4.91 | 5.00 | 10.00 | 0.00 | - | 4 | 199 | 26.11% |
| XLU260116C00070000 | 2024-05-09 2:27PM EDT | 2026-01-16 | 7.45 | 7.05 | 8.80 | +1.07 | +16.77% | 3 | 508 | 22.19% |
| XLU260618C00070000 | 2024-05-09 12:59PM EDT | 2026-06-18 | 8.10 | 7.85 | 9.50 | +1.13 | +16.21% | 42 | 115 | 21.60% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510P00070000 | 2024-05-09 3:21PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.11 | -0.17 | -85.00% | 536 | 296 | 35.94% |
| XLU240517P00070000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 0.23 | 0.04 | 0.35 | -0.30 | -56.60% | 373 | 195 | 20.61% |
| XLU240524P00070000 | 2024-05-09 3:42PM EDT | 2024-05-24 | 0.38 | 0.20 | 0.36 | -0.33 | -46.48% | 106 | 18 | 15.24% |
| XLU240531P00070000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 0.43 | 0.05 | 1.55 | -0.31 | -41.89% | 429 | 63 | 31.13% |
| XLU240607P00070000 | 2024-05-09 3:50PM EDT | 2024-06-07 | 0.57 | 0.45 | 0.77 | -0.97 | -62.99% | 18 | 3 | 16.80% |
| XLU240614P00070000 | 2024-05-09 2:59PM EDT | 2024-06-14 | 0.74 | 0.11 | 0.72 | -0.24 | -24.49% | 12 | 6 | 14.45% |
| XLU240621P00070000 | 2024-05-09 4:14PM EDT | 2024-06-21 | 0.80 | 0.67 | 0.92 | -0.29 | -26.61% | 790 | 523 | 15.45% |
| XLU240628P00070000 | 2024-05-09 3:59PM EDT | 2024-06-28 | 1.00 | 0.00 | 2.50 | -0.07 | -6.54% | 18 | - | 29.96% |
| XLU240816P00070000 | 2024-05-09 3:58PM EDT | 2024-08-16 | 1.53 | 0.73 | 1.60 | -0.53 | -25.73% | 48 | 53 | 15.03% |
| XLU240920P00070000 | 2024-05-09 3:52PM EDT | 2024-09-20 | 1.85 | 1.78 | 1.88 | -0.60 | -24.49% | 47 | 242 | 14.60% |
| XLU241018P00070000 | 2024-05-07 9:58AM EDT | 2024-10-18 | 3.15 | 2.13 | 2.45 | 0.00 | - | 24 | 129 | 16.38% |
| XLU241220P00070000 | 2024-05-08 3:55PM EDT | 2024-12-20 | 3.05 | 1.33 | 4.75 | +3.05 | - | - | 8 | 24.41% |
| XLU250117P00070000 | 2024-05-09 2:44PM EDT | 2025-01-17 | 2.97 | 2.26 | 3.95 | -0.25 | -7.76% | 433 | 272 | 19.58% |
| XLU250321P00070000 | 2024-05-09 12:41PM EDT | 2025-03-21 | 3.38 | 2.81 | 5.30 | +0.03 | +0.90% | 10 | 10 | 22.72% |
| XLU250620P00070000 | 2024-05-09 2:37PM EDT | 2025-06-20 | 3.75 | 2.91 | 4.80 | -0.40 | -9.64% | 18 | 21 | 18.33% |
| XLU250919P00070000 | 2024-03-19 1:29PM EDT | 2025-09-19 | 7.85 | 5.00 | 10.00 | 0.00 | - | 62 | 62 | 32.58% |
| XLU251017P00070000 | 2024-04-23 10:41AM EDT | 2025-10-17 | 6.30 | 2.99 | 6.50 | 0.00 | - | - | 10 | 21.20% |
| XLU251219P00070000 | 2023-11-17 1:05PM EDT | 2025-12-19 | 9.80 | 6.50 | 11.50 | 0.00 | - | 1 | 19 | 34.24% |
| XLU260116P00070000 | 2024-05-08 2:14PM EDT | 2026-01-16 | 5.17 | 4.05 | 6.05 | 0.00 | - | 1 | 56 | 18.34% |
| XLU260618P00070000 | 2024-05-02 10:37AM EDT | 2026-06-18 | 6.35 | 2.34 | 7.00 | 0.00 | - | - | 6 | 18.76% |
© 2024 Yahoo. All rights reserved.