Xylem Inc. (XYL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL240719C00050000 | 2024-05-07 11:22AM EDT | 50.00 | 90.38 | 89.00 | 94.00 | 0.00 | - | 3 | 1 | 148.24% |
| XYL240719C00095000 | 2024-02-07 10:55AM EDT | 95.00 | 30.00 | 31.50 | 36.10 | 0.00 | - | 1 | 1 | 0.00% |
| XYL240719C00100000 | 2023-12-21 12:05PM EDT | 100.00 | 16.20 | 15.80 | 16.60 | 0.00 | - | - | 2 | 0.00% |
| XYL240719C00105000 | 2024-04-19 12:28PM EDT | 105.00 | 24.00 | 36.50 | 41.40 | 0.00 | - | 2 | 6 | 80.11% |
| XYL240719C00110000 | 2024-05-29 12:30PM EDT | 110.00 | 28.34 | 29.50 | 34.40 | 0.00 | - | 1 | 267 | 50.15% |
| XYL240719C00115000 | 2024-05-30 1:48PM EDT | 115.00 | 28.25 | 24.50 | 29.40 | 0.00 | - | 2 | 86 | 65.75% |
| XYL240719C00120000 | 2024-05-29 11:52AM EDT | 120.00 | 19.47 | 19.60 | 24.50 | 0.00 | - | 1 | 213 | 57.46% |
| XYL240719C00125000 | 2024-05-30 10:32AM EDT | 125.00 | 16.36 | 15.50 | 20.00 | 0.00 | - | 2 | 109 | 51.66% |
| XYL240719C00130000 | 2024-05-23 1:39PM EDT | 130.00 | 10.54 | 11.50 | 15.00 | -5.10 | -32.61% | 2 | 122 | 42.26% |
| XYL240719C00135000 | 2024-05-24 11:21AM EDT | 135.00 | 11.10 | 8.00 | 9.90 | 0.00 | - | 5 | 62 | 31.98% |
| XYL240719C00140000 | 2024-05-30 1:52PM EDT | 140.00 | 4.40 | 4.50 | 6.00 | 0.00 | - | 20 | 119 | 26.66% |
| XYL240719C00145000 | 2024-05-30 3:22PM EDT | 145.00 | 2.25 | 2.25 | 2.80 | 0.00 | - | 409 | 483 | 21.60% |
| XYL240719C00150000 | 2024-05-29 12:37PM EDT | 150.00 | 0.99 | 0.55 | 1.90 | +0.39 | +65.00% | 2 | 204 | 24.48% |
| XYL240719C00155000 | 2024-05-28 10:43AM EDT | 155.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 10 | 26 | 47.79% |
| XYL240719C00160000 | 2024-05-24 2:08PM EDT | 160.00 | 0.21 | 0.05 | 5.00 | 0.00 | - | 1 | 11 | 55.69% |
| XYL240719C00165000 | 2024-05-29 2:38PM EDT | 165.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 60.82% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL240719P00075000 | 2023-11-29 10:47AM EDT | 75.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| XYL240719P00085000 | 2024-03-27 3:53PM EDT | 85.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 2 | 15 | 86.96% |
| XYL240719P00090000 | 2024-02-29 4:16PM EDT | 90.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 67.33% |
| XYL240719P00095000 | 2024-04-29 9:48AM EDT | 95.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 59.57% |
| XYL240719P00100000 | 2024-04-10 9:38AM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| XYL240719P00105000 | 2024-05-17 1:56PM EDT | 105.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 361 | 48.83% |
| XYL240719P00110000 | 2024-04-08 3:32PM EDT | 110.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 306 | 47.56% |
| XYL240719P00115000 | 2024-05-24 9:51AM EDT | 115.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 57.79% |
| XYL240719P00120000 | 2024-05-02 12:55PM EDT | 120.00 | 0.75 | 0.05 | 0.50 | 0.00 | - | 13 | 135 | 30.76% |
| XYL240719P00125000 | 2024-05-29 10:03AM EDT | 125.00 | 0.47 | 0.00 | 3.90 | 0.00 | - | 1 | 47 | 51.16% |
| XYL240719P00130000 | 2024-05-30 9:46AM EDT | 130.00 | 0.90 | 0.00 | 1.05 | 0.00 | - | 26 | 79 | 23.29% |
| XYL240719P00135000 | 2024-05-30 10:07AM EDT | 135.00 | 1.90 | 1.10 | 1.80 | 0.00 | - | 25 | 85 | 20.48% |
| XYL240719P00140000 | 2024-05-31 11:47AM EDT | 140.00 | 3.80 | 2.55 | 3.50 | 0.00 | - | 11 | 104 | 19.43% |
| XYL240719P00145000 | 2024-05-30 9:34AM EDT | 145.00 | 5.64 | 5.10 | 6.80 | -1.98 | -25.98% | 1 | 29 | 21.70% |
© 2024 Yahoo. All rights reserved.