Xylem Inc. (XYL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL251219C00115000 | 2024-05-29 12:30PM EDT | 115.00 | 31.20 | 30.10 | 34.30 | 0.00 | - | - | 1 | 36.18% |
| XYL251219C00130000 | 2024-06-17 1:43PM EDT | 130.00 | 24.20 | 20.20 | 23.60 | 0.00 | - | 3 | 6 | 31.35% |
| XYL251219C00135000 | 2024-06-14 10:35AM EDT | 135.00 | 20.00 | 17.80 | 21.40 | 0.00 | - | 10 | 11 | 31.47% |
| XYL251219C00160000 | 2024-06-11 12:43PM EDT | 160.00 | 10.48 | 7.80 | 10.70 | 0.00 | - | 12 | 13 | 28.41% |
| XYL251219C00165000 | 2024-06-11 12:43PM EDT | 165.00 | 8.92 | 6.40 | 9.40 | 0.00 | - | - | 11 | 28.32% |
| XYL251219C00175000 | 2024-06-14 2:57PM EDT | 175.00 | 5.70 | 4.60 | 6.10 | 0.00 | - | 10 | 506 | 26.18% |
| XYL251219C00180000 | 2024-06-11 9:30AM EDT | 180.00 | 5.50 | 2.85 | 5.90 | 0.00 | - | - | 1 | 27.35% |
| XYL251219C00185000 | 2024-06-11 9:30AM EDT | 185.00 | 4.70 | 1.90 | 5.20 | 0.00 | - | 1 | 2 | 27.45% |
| XYL251219C00190000 | 2024-06-12 11:41AM EDT | 190.00 | 3.73 | 1.35 | 4.60 | 0.00 | - | - | 2 | 27.57% |
| XYL251219C00195000 | 2024-06-04 9:30AM EDT | 195.00 | 2.90 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 28.21% |
| XYL251219C00200000 | 2024-06-13 3:38PM EDT | 200.00 | 3.24 | 0.75 | 3.60 | 0.00 | - | 1 | 2 | 27.81% |
| XYL251219C00210000 | 2024-05-23 9:30AM EDT | 210.00 | 2.00 | 1.10 | 2.35 | 0.00 | - | - | 1 | 26.68% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL251219P00105000 | 2024-05-23 9:30AM EDT | 105.00 | 1.75 | 1.25 | 4.10 | 0.00 | - | - | 1 | 25.53% |
| XYL251219P00110000 | 2024-05-23 12:14PM EDT | 110.00 | 2.85 | 1.45 | 3.90 | 0.00 | - | - | 2 | 22.06% |
| XYL251219P00120000 | 2024-06-10 9:30AM EDT | 120.00 | 5.50 | 3.70 | 6.70 | 0.00 | - | - | 1 | 21.56% |
| XYL251219P00125000 | 2024-06-10 11:01AM EDT | 125.00 | 6.66 | 5.20 | 8.10 | 0.00 | - | - | 2 | 20.64% |
| XYL251219P00135000 | 2024-06-14 2:58PM EDT | 135.00 | 10.76 | 9.00 | 12.00 | 0.00 | - | 10 | 11 | 19.39% |
| XYL251219P00140000 | 2024-06-11 11:52AM EDT | 140.00 | 12.78 | 11.60 | 14.90 | 0.00 | - | - | 11 | 19.55% |
| XYL251219P00145000 | 2024-06-12 10:57AM EDT | 145.00 | 13.90 | 14.00 | 17.50 | 0.00 | - | - | 1 | 18.81% |
© 2024 Yahoo. All rights reserved.