The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628C00061000 | 2024-06-12 1:54PM EDT | 61.00 | 10.05 | 7.05 | 10.50 | 0.00 | - | - | 1 | 69.63% |
| XLU240628C00062000 | 2024-05-31 2:26PM EDT | 62.00 | 10.40 | 7.00 | 9.40 | 0.00 | - | 2 | 2 | 77.39% |
| XLU240628C00064000 | 2024-05-15 11:45AM EDT | 64.00 | 8.83 | 4.75 | 7.50 | 0.00 | - | - | 0 | 61.13% |
| XLU240628C00066000 | 2024-06-17 1:44PM EDT | 66.00 | 3.65 | 2.27 | 5.50 | -0.34 | -8.52% | 1 | 12 | 79.15% |
| XLU240628C00066500 | 2024-06-14 12:08PM EDT | 66.50 | 3.16 | 2.15 | 4.00 | 0.00 | - | - | 1 | 51.86% |
| XLU240628C00067000 | 2024-06-17 3:08PM EDT | 67.00 | 2.50 | 1.12 | 3.70 | -1.87 | -42.79% | 2 | 7 | 52.30% |
| XLU240628C00067500 | 2024-05-30 9:31AM EDT | 67.50 | 3.74 | 1.59 | 4.70 | 0.00 | - | 2 | 3 | 80.52% |
| XLU240628C00068000 | 2024-06-14 11:21AM EDT | 68.00 | 1.93 | 0.85 | 1.87 | 0.00 | - | 1 | 7 | 25.15% |
| XLU240628C00068500 | 2024-06-17 3:43PM EDT | 68.50 | 1.03 | 0.97 | 2.06 | -1.42 | -57.96% | 6 | 1 | 35.74% |
| XLU240628C00069000 | 2024-06-17 3:08PM EDT | 69.00 | 0.85 | 0.62 | 0.96 | -0.54 | -38.85% | 4 | 87 | 18.21% |
| XLU240628C00069500 | 2024-06-17 2:48PM EDT | 69.50 | 0.59 | 0.41 | 0.57 | -0.35 | -37.23% | 15 | 16 | 15.04% |
| XLU240628C00070000 | 2024-06-17 3:53PM EDT | 70.00 | 0.30 | 0.25 | 0.47 | -0.31 | -50.82% | 936 | 153 | 16.99% |
| XLU240628C00070500 | 2024-06-17 2:08PM EDT | 70.50 | 0.25 | 0.01 | 1.66 | -0.19 | -43.18% | 25 | 425 | 46.80% |
| XLU240628C00071000 | 2024-06-17 2:37PM EDT | 71.00 | 0.17 | 0.00 | 0.19 | -0.11 | -39.29% | 27 | 45 | 16.26% |
| XLU240628C00071500 | 2024-06-17 3:31PM EDT | 71.50 | 0.07 | 0.00 | 0.80 | -0.08 | -53.33% | 10 | 57 | 35.30% |
| XLU240628C00072000 | 2024-06-17 3:35PM EDT | 72.00 | 0.05 | 0.02 | 0.06 | -0.07 | -58.33% | 189 | 162 | 15.72% |
| XLU240628C00072500 | 2024-06-17 3:33PM EDT | 72.50 | 0.03 | 0.01 | 0.03 | -0.17 | -85.00% | 10 | 158 | 15.43% |
| XLU240628C00073000 | 2024-06-17 2:06PM EDT | 73.00 | 0.03 | 0.00 | 0.06 | +0.02 | +200.00% | 6 | 335 | 19.73% |
| XLU240628C00073500 | 2024-06-11 12:21PM EDT | 73.50 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 85.45% |
| XLU240628C00074000 | 2024-06-17 2:37PM EDT | 74.00 | 0.13 | 0.00 | 0.13 | +0.04 | +44.44% | 1 | 88 | 27.93% |
| XLU240628C00075000 | 2024-06-17 3:55PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 47 | 26.27% |
| XLU240628C00075500 | 2024-06-11 9:52AM EDT | 75.50 | 0.03 | 0.00 | 0.88 | 0.00 | - | 4 | 6 | 61.08% |
| XLU240628C00076000 | 2024-06-03 12:06PM EDT | 76.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | 1 | 4 | 41.31% |
| XLU240628C00077000 | 2024-06-07 3:34PM EDT | 77.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 6 | 45.41% |
| XLU240628C00080000 | 2024-05-14 11:41AM EDT | 80.00 | 0.18 | 0.00 | 0.24 | 0.00 | - | - | 1 | 57.52% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628P00064000 | 2024-06-17 11:42AM EDT | 64.00 | 0.08 | 0.00 | 0.28 | -0.02 | -20.00% | 50 | 0 | 38.97% |
| XLU240628P00065000 | 2024-06-14 2:45PM EDT | 65.00 | 0.20 | 0.00 | 0.21 | 0.00 | - | 2 | 110 | 30.47% |
| XLU240628P00065500 | 2024-06-10 1:15PM EDT | 65.50 | 0.08 | 0.00 | 1.48 | 0.00 | - | - | 3 | 63.53% |
| XLU240628P00066500 | 2024-06-17 3:46PM EDT | 66.50 | 0.14 | 0.02 | 0.73 | -0.11 | -44.00% | 12 | 2 | 37.26% |
| XLU240628P00067000 | 2024-06-17 2:45PM EDT | 67.00 | 0.17 | 0.03 | 1.05 | -0.08 | -32.00% | 7 | 64 | 41.26% |
| XLU240628P00067500 | 2024-06-17 3:15PM EDT | 67.50 | 0.27 | 0.10 | 1.54 | -0.01 | -3.57% | 33 | 68 | 48.15% |
| XLU240628P00068000 | 2024-06-17 3:41PM EDT | 68.00 | 0.40 | 0.35 | 0.53 | +0.10 | +33.33% | 10 | 95 | 21.24% |
| XLU240628P00068500 | 2024-06-17 3:43PM EDT | 68.50 | 0.60 | 0.51 | 0.71 | +0.18 | +42.86% | 47 | 105 | 21.19% |
| XLU240628P00069000 | 2024-06-17 3:49PM EDT | 69.00 | 0.88 | 0.76 | 1.01 | +0.32 | +57.14% | 41 | 2,213 | 22.85% |
| XLU240628P00069500 | 2024-06-14 3:50PM EDT | 69.50 | 1.04 | 1.04 | 1.23 | +0.23 | +28.40% | 2 | 147 | 22.02% |
| XLU240628P00070000 | 2024-06-17 12:50PM EDT | 70.00 | 1.20 | 0.48 | 2.76 | +0.18 | +17.65% | 10 | 834 | 48.19% |
| XLU240628P00070500 | 2024-06-17 3:59PM EDT | 70.50 | 2.27 | 1.15 | 2.25 | +0.52 | +29.71% | 16 | 1,959 | 30.86% |
| XLU240628P00071000 | 2024-06-17 2:40PM EDT | 71.00 | 2.00 | 1.32 | 2.69 | +0.25 | +14.29% | 2 | 108 | 33.25% |
| XLU240628P00071500 | 2024-06-13 3:33PM EDT | 71.50 | 1.88 | 1.17 | 5.00 | 0.00 | - | 11 | 87 | 76.42% |
| XLU240628P00072000 | 2024-06-17 2:36PM EDT | 72.00 | 2.84 | 2.06 | 4.40 | +0.52 | +22.41% | 2 | 88 | 56.45% |
| XLU240628P00072500 | 2024-06-17 2:39PM EDT | 72.50 | 3.30 | 2.53 | 5.70 | +1.09 | +49.32% | 2 | 39 | 77.64% |
| XLU240628P00073000 | 2024-06-13 2:41PM EDT | 73.00 | 4.20 | 2.23 | 4.55 | +0.92 | +28.05% | 2 | 18 | 42.73% |
| XLU240628P00074500 | 2024-05-24 3:57PM EDT | 74.50 | 3.53 | 3.50 | 6.10 | 0.00 | - | 2 | 2 | 52.64% |
| XLU240628P00080000 | 2024-05-23 2:50PM EDT | 80.00 | 9.26 | 9.00 | 12.80 | 0.00 | - | 1 | 0 | 113.87% |
© 2024 Yahoo. All rights reserved.