Xylem Inc. (XYL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
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 | 84.90 | 89.50 | 0.00 | - | 3 | 1 | 236.52% |
| 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 | 162.66% |
| XYL240719C00110000 | 2024-05-29 12:30PM EDT | 110.00 | 28.34 | 25.60 | 28.50 | 0.00 | - | 3 | 267 | 62.16% |
| XYL240719C00115000 | 2024-05-30 1:48PM EDT | 115.00 | 28.25 | 20.50 | 23.50 | 0.00 | - | 2 | 86 | 51.05% |
| XYL240719C00120000 | 2024-06-05 3:10PM EDT | 120.00 | 20.30 | 15.70 | 19.00 | 0.00 | - | 1 | 211 | 66.06% |
| XYL240719C00125000 | 2024-06-26 1:21PM EDT | 125.00 | 11.93 | 12.00 | 13.20 | 0.00 | - | 3 | 107 | 45.13% |
| XYL240719C00130000 | 2024-06-26 10:57AM EDT | 130.00 | 7.06 | 7.20 | 7.60 | 0.00 | - | 3 | 136 | 26.99% |
| XYL240719C00135000 | 2024-06-27 11:38AM EDT | 135.00 | 3.70 | 3.40 | 3.50 | -2.60 | -41.27% | 5 | 70 | 20.58% |
| XYL240719C00140000 | 2024-06-27 10:38AM EDT | 140.00 | 1.28 | 1.00 | 1.20 | +0.28 | +28.00% | 4 | 166 | 19.12% |
| XYL240719C00145000 | 2024-06-27 9:38AM EDT | 145.00 | 0.42 | 0.25 | 0.45 | +0.07 | +20.00% | 2 | 1,351 | 21.14% |
| XYL240719C00150000 | 2024-06-26 3:48PM EDT | 150.00 | 0.18 | 0.05 | 0.45 | 0.00 | - | 9 | 150 | 28.86% |
| XYL240719C00155000 | 2024-06-18 10:49AM EDT | 155.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 27 | 40.87% |
| XYL240719C00160000 | 2024-06-26 3:48PM EDT | 160.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 1 | 13 | 47.85% |
| XYL240719C00165000 | 2024-06-24 9:46AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 54.37% |
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 | 50.00% |
| XYL240719P00085000 | 2024-03-27 3:53PM EDT | 85.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 2 | 15 | 120.61% |
| XYL240719P00090000 | 2024-02-29 4:16PM EDT | 90.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 92.38% |
| XYL240719P00095000 | 2024-04-29 9:48AM EDT | 95.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 81.05% |
| 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 | 0.75 | 0.00 | - | 1 | 361 | 62.50% |
| XYL240719P00110000 | 2024-06-25 1:02PM EDT | 110.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 1 | 306 | 49.12% |
| XYL240719P00115000 | 2024-05-24 9:51AM EDT | 115.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 36 | 52.20% |
| XYL240719P00120000 | 2024-06-24 9:30AM EDT | 120.00 | 1.93 | 0.05 | 0.40 | 0.00 | - | 3 | 134 | 35.69% |
| XYL240719P00125000 | 2024-06-25 11:33AM EDT | 125.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 47 | 24.73% |
| XYL240719P00130000 | 2024-06-24 11:08AM EDT | 130.00 | 0.38 | 0.50 | 0.60 | 0.00 | - | 1 | 355 | 19.78% |
| XYL240719P00135000 | 2024-06-24 11:08AM EDT | 135.00 | 0.92 | 1.55 | 1.75 | 0.00 | - | 1 | 119 | 17.29% |
| XYL240719P00140000 | 2024-06-21 3:51PM EDT | 140.00 | 3.54 | 4.10 | 4.60 | 0.00 | - | 1 | 194 | 16.63% |
| XYL240719P00145000 | 2024-05-31 3:59PM EDT | 145.00 | 5.64 | 7.90 | 9.10 | 0.00 | - | 1 | 29 | 20.58% |
© 2024 Yahoo. All rights reserved.