Xylem Inc. (XYL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL241115C00095000 | 2024-04-04 2:36PM EDT | 95.00 | 35.20 | 42.20 | 47.00 | 0.00 | - | 31 | 31 | 39.67% |
| XYL241115C00105000 | 2024-02-13 4:48PM EDT | 105.00 | 22.80 | 25.10 | 29.90 | 0.00 | - | - | 2 | 0.00% |
| XYL241115C00110000 | 2024-04-17 12:10PM EDT | 110.00 | 20.80 | 33.60 | 38.30 | 0.00 | - | - | 1 | 56.16% |
| XYL241115C00115000 | 2024-04-19 10:14AM EDT | 115.00 | 18.20 | 29.10 | 33.90 | 0.00 | - | 1 | 5 | 52.31% |
| XYL241115C00120000 | 2024-05-03 1:24PM EDT | 120.00 | 21.60 | 24.00 | 27.50 | 0.00 | - | 1 | 14 | 41.70% |
| XYL241115C00125000 | 2024-05-28 9:59AM EDT | 125.00 | 22.22 | 20.00 | 22.30 | 0.00 | - | 12 | 15 | 35.44% |
| XYL241115C00130000 | 2024-05-02 12:33PM EDT | 130.00 | 12.90 | 15.30 | 18.30 | 0.00 | - | 10 | 24 | 32.78% |
| XYL241115C00135000 | 2024-05-02 10:53AM EDT | 135.00 | 11.11 | 12.50 | 14.60 | 0.00 | - | 1 | 10 | 30.40% |
| XYL241115C00140000 | 2024-05-29 10:48AM EDT | 140.00 | 8.25 | 9.20 | 12.00 | 0.00 | - | 1 | 77 | 30.24% |
| XYL241115C00145000 | 2024-05-30 1:47PM EDT | 145.00 | 7.20 | 7.10 | 9.30 | 0.00 | - | 4 | 15 | 28.92% |
| XYL241115C00150000 | 2024-05-21 11:50AM EDT | 150.00 | 7.20 | 5.10 | 7.60 | 0.00 | - | 2 | 36 | 29.35% |
| XYL241115C00155000 | 2024-05-14 3:59PM EDT | 155.00 | 4.20 | 3.50 | 6.00 | 0.00 | - | 12 | 58 | 29.23% |
| XYL241115C00160000 | 2024-05-30 12:51PM EDT | 160.00 | 2.47 | 2.35 | 3.80 | 0.00 | - | 1 | 9 | 26.39% |
| XYL241115C00165000 | 2024-05-20 12:09PM EDT | 165.00 | 2.65 | 1.65 | 4.50 | 0.00 | - | 5 | 105 | 31.89% |
| XYL241115C00170000 | 2024-05-10 9:39AM EDT | 170.00 | 1.90 | 1.05 | 2.90 | 0.00 | - | 1 | 4 | 29.44% |
| XYL241115C00175000 | 2024-05-16 12:15PM EDT | 175.00 | 0.80 | 0.70 | 1.15 | 0.00 | - | 1 | 4 | 24.28% |
| XYL241115C00180000 | 2024-05-20 3:16PM EDT | 180.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 41.64% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL241115P00065000 | 2024-03-11 11:36AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| XYL241115P00075000 | 2024-05-02 1:12PM EDT | 75.00 | 0.20 | 0.15 | 1.30 | 0.00 | - | - | 5 | 55.30% |
| XYL241115P00080000 | 2024-05-17 9:30AM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 66.89% |
| XYL241115P00090000 | 2024-02-27 12:08PM EDT | 90.00 | 0.88 | 0.15 | 0.90 | 0.00 | - | 4 | 4 | 43.29% |
| XYL241115P00100000 | 2024-05-01 1:34PM EDT | 100.00 | 0.80 | 0.10 | 5.00 | 0.00 | - | 10 | 28 | 58.62% |
| XYL241115P00105000 | 2024-05-09 2:32PM EDT | 105.00 | 0.55 | 0.30 | 4.90 | 0.00 | - | 1 | 8 | 52.46% |
| XYL241115P00110000 | 2024-05-28 1:41PM EDT | 110.00 | 0.66 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 46.53% |
| XYL241115P00115000 | 2024-05-20 9:38AM EDT | 115.00 | 0.75 | 0.60 | 1.25 | 0.00 | - | 1 | 10 | 25.28% |
| XYL241115P00120000 | 2024-05-06 2:56PM EDT | 120.00 | 2.02 | 1.15 | 1.80 | 0.00 | - | 1 | 4 | 24.05% |
| XYL241115P00125000 | 2024-05-30 2:29PM EDT | 125.00 | 2.35 | 1.85 | 2.55 | 0.00 | - | 13 | 26 | 22.79% |
| XYL241115P00130000 | 2024-05-30 2:34PM EDT | 130.00 | 3.40 | 2.50 | 3.60 | 0.00 | - | 24 | 533 | 21.63% |
| XYL241115P00135000 | 2024-05-20 3:31PM EDT | 135.00 | 3.20 | 2.30 | 5.10 | 0.00 | - | 77 | 88 | 20.75% |
| XYL241115P00140000 | 2024-05-17 3:25PM EDT | 140.00 | 5.40 | 6.00 | 7.00 | 0.00 | - | 55 | 127 | 19.74% |
| XYL241115P00145000 | 2024-05-09 10:00AM EDT | 145.00 | 9.16 | 7.90 | 9.60 | 0.00 | - | 1 | 15 | 19.25% |
| XYL241115P00150000 | 2024-05-17 1:40PM EDT | 150.00 | 10.60 | 10.90 | 13.80 | 0.00 | - | 25 | 28 | 21.81% |
© 2024 Yahoo. All rights reserved.