Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:71.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510C00071000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.49 | 0.24 | 0.59 | +0.44 | +880.00% | 403 | 73 | 26.76% |
| XLU240517C00071000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.96 | 0.74 | 1.00 | +0.56 | +140.00% | 4,641 | 4,585 | 19.48% |
| XLU240524C00071000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 1.17 | 0.94 | 1.41 | +0.59 | +101.72% | 42 | 39 | 21.41% |
| XLU240531C00071000 | 2024-05-09 3:49PM EDT | 2024-05-31 | 1.25 | 1.11 | 1.78 | +0.48 | +62.34% | 16 | 16 | 23.02% |
| XLU240607C00071000 | 2024-05-09 4:03PM EDT | 2024-06-07 | 1.30 | 1.31 | 1.89 | +0.40 | +44.44% | 85 | 13 | 21.44% |
| XLU240614C00071000 | 2024-05-09 3:21PM EDT | 2024-06-14 | 1.58 | 1.49 | 2.05 | +0.42 | +36.21% | 9 | 76 | 21.02% |
| XLU240621C00071000 | 2024-05-09 4:08PM EDT | 2024-06-21 | 2.30 | 1.83 | 2.30 | +1.04 | +82.54% | 1,244 | 1,163 | 21.81% |
| XLU240628C00071000 | 2024-05-09 3:59PM EDT | 2024-06-28 | 1.90 | 1.67 | 2.20 | +0.39 | +25.83% | 9 | - | 19.28% |
| XLU240816C00071000 | 2024-05-09 4:09PM EDT | 2024-08-16 | 2.75 | 2.57 | 2.80 | +0.57 | +26.15% | 342 | 3,252 | 17.76% |
| XLU240920C00071000 | 2024-05-09 2:52PM EDT | 2024-09-20 | 3.24 | 1.45 | 4.10 | +0.65 | +25.10% | 36 | 2,838 | 22.84% |
| XLU241018C00071000 | 2024-05-09 12:19PM EDT | 2024-10-18 | 3.35 | 2.89 | 5.40 | +0.47 | +16.32% | 14 | 36 | 27.67% |
| XLU241220C00071000 | 2024-05-09 12:32PM EDT | 2024-12-20 | 4.15 | 3.30 | 6.20 | +0.51 | +14.01% | 3 | 15 | 27.09% |
| XLU250117C00071000 | 2024-05-09 3:08PM EDT | 2025-01-17 | 4.35 | 4.35 | 5.65 | +0.59 | +15.69% | 216 | 358 | 23.20% |
| XLU250321C00071000 | 2024-05-07 2:28PM EDT | 2025-03-21 | 3.92 | 4.00 | 7.00 | 0.00 | - | 32 | 35 | 25.90% |
| XLU250620C00071000 | 2024-05-09 12:57PM EDT | 2025-06-20 | 5.55 | 3.50 | 7.00 | +3.05 | +122.00% | 2 | 556 | 22.82% |
| XLU251219C00071000 | 2024-05-09 11:24AM EDT | 2025-12-19 | 6.55 | 4.50 | 9.40 | +1.15 | +21.30% | 1 | 74 | 25.69% |
| XLU260116C00071000 | 2024-05-09 3:19PM EDT | 2026-01-16 | 7.08 | 5.65 | 9.50 | +1.13 | +18.99% | 6 | 53 | 25.37% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510P00071000 | 2024-05-09 4:00PM EDT | 2024-05-10 | 0.08 | 0.04 | 0.16 | -0.68 | -89.47% | 1,034 | 27 | 20.12% |
| XLU240517P00071000 | 2024-05-09 4:00PM EDT | 2024-05-17 | 0.47 | 0.39 | 0.50 | -0.56 | -54.37% | 3,606 | 46 | 15.63% |
| XLU240524P00071000 | 2024-05-09 12:47PM EDT | 2024-05-24 | 0.82 | 0.43 | 0.70 | -0.40 | -32.79% | 290 | 0 | 14.94% |
| XLU240531P00071000 | 2024-05-09 3:52PM EDT | 2024-05-31 | 0.79 | 0.12 | 1.40 | -0.15 | -15.96% | 149 | 0 | 22.44% |
| XLU240607P00071000 | 2024-05-09 3:46PM EDT | 2024-06-07 | 0.92 | 0.16 | 1.30 | -0.38 | -29.23% | 97 | 0 | 18.29% |
| XLU240614P00071000 | 2024-05-09 11:43AM EDT | 2024-06-14 | 1.21 | 0.37 | 1.85 | 0.00 | - | 1 | 0 | 22.61% |
| XLU240621P00071000 | 2024-05-09 4:00PM EDT | 2024-06-21 | 1.09 | 1.08 | 1.10 | -0.53 | -32.72% | 476 | 1,059 | 12.96% |
| XLU240628P00071000 | 2024-05-09 10:44AM EDT | 2024-06-28 | 1.64 | 0.15 | 1.70 | 0.00 | - | 20 | - | 17.75% |
| XLU240816P00071000 | 2024-05-09 3:35PM EDT | 2024-08-16 | 2.07 | 1.65 | 2.18 | -0.43 | -17.20% | 39 | 173 | 15.88% |
| XLU240920P00071000 | 2024-05-09 2:08PM EDT | 2024-09-20 | 2.40 | 1.99 | 2.28 | -4.16 | -63.41% | 43 | 1 | 14.23% |
| XLU241018P00071000 | 2024-05-09 11:21AM EDT | 2024-10-18 | 2.86 | 2.51 | 2.86 | +0.04 | +1.42% | 2 | 0 | 16.02% |
| XLU241220P00071000 | 2024-05-09 12:34PM EDT | 2024-12-20 | 3.20 | 1.28 | 4.15 | 0.00 | - | 111 | 0 | 19.40% |
| XLU250117P00071000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 3.30 | 2.85 | 5.30 | -3.50 | -51.47% | 3 | 105 | 23.18% |
| XLU250620P00071000 | 2024-05-09 12:10PM EDT | 2025-06-20 | 4.20 | 2.98 | 5.20 | -0.05 | -1.18% | 7 | 0 | 17.95% |
| XLU251219P00071000 | 2024-04-23 2:34PM EDT | 2025-12-19 | 7.35 | 4.55 | 7.00 | 0.00 | - | 2 | 7 | 19.95% |
| XLU260116P00071000 | 2024-02-23 1:19PM EDT | 2026-01-16 | 10.00 | 7.85 | 10.20 | 0.00 | - | 1 | 1 | 28.27% |
© 2024 Yahoo. All rights reserved.