The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240920C00035000 | 2024-06-24 2:32PM EDT | 35.00 | 35.50 | 31.15 | 35.90 | 0.00 | - | 1 | 8 | 83.50% |
| XLU240920C00040000 | 2024-03-06 2:14PM EDT | 40.00 | 23.42 | 23.10 | 27.85 | 0.00 | - | 10 | 16 | 0.00% |
| XLU240920C00045000 | 2024-04-16 11:29AM EDT | 45.00 | 18.33 | 25.60 | 29.70 | 0.00 | - | 5 | 6 | 122.73% |
| XLU240920C00050000 | 2024-05-20 1:22PM EDT | 50.00 | 22.65 | 17.65 | 21.55 | 0.00 | - | 1 | 5 | 64.01% |
| XLU240920C00051000 | 2024-01-24 3:16PM EDT | 51.00 | 10.35 | 10.10 | 13.70 | 0.00 | - | 100 | 95 | 0.00% |
| XLU240920C00052000 | 2024-06-21 11:17AM EDT | 52.00 | 17.97 | 15.00 | 18.75 | 0.00 | - | 4 | 55 | 73.00% |
| XLU240920C00053000 | 2024-05-20 11:34AM EDT | 53.00 | 19.75 | 14.05 | 18.00 | 0.00 | - | 2 | 23 | 72.61% |
| XLU240920C00054000 | 2024-01-29 4:49PM EDT | 54.00 | 9.10 | 7.00 | 11.70 | 0.00 | - | 1 | 1 | 0.00% |
| XLU240920C00055000 | 2024-06-12 1:36PM EDT | 55.00 | 15.80 | 11.50 | 16.00 | 0.00 | - | 6 | 29 | 65.99% |
| XLU240920C00056000 | 2024-06-17 3:42PM EDT | 56.00 | 13.71 | 10.65 | 15.00 | 0.00 | - | 1 | 71 | 62.72% |
| XLU240920C00057000 | 2024-06-07 3:50PM EDT | 57.00 | 13.49 | 9.65 | 13.90 | 0.00 | - | 1 | 43 | 58.42% |
| XLU240920C00058000 | 2024-06-28 11:00AM EDT | 58.00 | 11.50 | 9.00 | 12.95 | -0.32 | -2.71% | 1 | 53 | 55.74% |
| XLU240920C00059000 | 2024-06-21 3:27PM EDT | 59.00 | 10.94 | 8.90 | 12.00 | 0.00 | - | 20 | 130 | 53.00% |
| XLU240920C00060000 | 2024-06-28 9:32AM EDT | 60.00 | 9.69 | 8.00 | 10.95 | -0.12 | -1.22% | 6 | 253 | 49.32% |
| XLU240920C00061000 | 2024-06-25 11:25AM EDT | 61.00 | 8.70 | 6.40 | 8.95 | 0.00 | - | 1 | 610 | 36.56% |
| XLU240920C00062000 | 2024-06-25 10:08AM EDT | 62.00 | 8.30 | 6.15 | 7.95 | 0.00 | - | 2 | 210 | 33.64% |
| XLU240920C00063000 | 2024-06-28 3:53PM EDT | 63.00 | 6.29 | 4.55 | 7.95 | -0.86 | -12.03% | 11 | 14,620 | 39.61% |
| XLU240920C00064000 | 2024-06-28 3:52PM EDT | 64.00 | 5.72 | 4.45 | 6.20 | -0.88 | -13.33% | 43 | 8,961 | 29.88% |
| XLU240920C00065000 | 2024-06-28 1:15PM EDT | 65.00 | 4.60 | 4.60 | 5.75 | -0.77 | -14.34% | 50 | 5,666 | 31.30% |
| XLU240920C00066000 | 2024-06-28 10:02AM EDT | 66.00 | 4.32 | 2.97 | 5.15 | -0.33 | -7.10% | 11 | 2,248 | 31.10% |
| XLU240920C00067000 | 2024-06-28 12:55PM EDT | 67.00 | 3.16 | 2.83 | 3.50 | -0.53 | -14.36% | 3 | 9,695 | 22.39% |
| XLU240920C00068000 | 2024-06-28 3:33PM EDT | 68.00 | 2.45 | 2.29 | 5.00 | -0.55 | -18.33% | 17 | 2,532 | 37.89% |
| XLU240920C00069000 | 2024-06-28 3:48PM EDT | 69.00 | 1.96 | 1.37 | 4.65 | -0.45 | -18.67% | 64 | 1,649 | 38.67% |
| XLU240920C00070000 | 2024-06-28 3:50PM EDT | 70.00 | 1.49 | 1.40 | 2.00 | -0.41 | -21.58% | 67 | 1,831 | 21.44% |
| XLU240920C00071000 | 2024-06-28 3:56PM EDT | 71.00 | 1.11 | 0.51 | 2.20 | -0.39 | -26.00% | 62 | 3,428 | 25.88% |
| XLU240920C00072000 | 2024-06-28 3:11PM EDT | 72.00 | 0.84 | 0.80 | 1.11 | -0.28 | -25.00% | 30 | 1,346 | 19.36% |
| XLU240920C00073000 | 2024-06-28 3:30PM EDT | 73.00 | 0.60 | 0.56 | 0.85 | -0.28 | -31.82% | 51 | 4,002 | 19.15% |
| XLU240920C00074000 | 2024-06-26 2:44PM EDT | 74.00 | 0.60 | 0.40 | 1.12 | 0.00 | - | 5 | 838 | 23.85% |
| XLU240920C00075000 | 2024-06-28 3:08PM EDT | 75.00 | 0.30 | 0.30 | 0.77 | -0.15 | -33.33% | 10 | 2,016 | 22.27% |
| XLU240920C00076000 | 2024-06-28 12:34PM EDT | 76.00 | 0.24 | 0.01 | 0.42 | -0.22 | -47.83% | 45 | 442 | 19.73% |
| XLU240920C00077000 | 2024-06-28 9:45AM EDT | 77.00 | 0.22 | 0.01 | 0.33 | -0.10 | -31.25% | 24 | 456 | 19.92% |
| XLU240920C00078000 | 2024-06-28 2:26PM EDT | 78.00 | 0.13 | 0.06 | 0.51 | -0.04 | -23.53% | 33 | 19,957 | 24.20% |
| XLU240920C00079000 | 2024-06-27 12:45PM EDT | 79.00 | 0.13 | 0.04 | 0.32 | 0.00 | - | 2 | 13 | 22.68% |
| XLU240920C00080000 | 2024-06-28 11:19AM EDT | 80.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 2 | 56 | 28.54% |
| XLU240920C00085000 | 2024-06-18 9:30AM EDT | 85.00 | 0.08 | 0.00 | 1.08 | 0.00 | - | 40 | 19,503 | 42.31% |
| XLU240920C00090000 | 2024-05-10 1:43PM EDT | 90.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 64.31% |
| XLU240920C00100000 | 2024-06-18 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | - | 20 | 43.75% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240920P00030000 | 2024-02-08 2:37PM EDT | 30.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4,000 | 20,400 | 125.98% |
| XLU240920P00035000 | 2024-01-24 4:33PM EDT | 35.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 6 | 6 | 62.89% |
| XLU240920P00040000 | 2024-05-13 10:27AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 54.10% |
| XLU240920P00045000 | 2024-05-03 9:59AM EDT | 45.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 15 | 352 | 41.99% |
| XLU240920P00046000 | 2024-04-16 11:40AM EDT | 46.00 | 0.19 | 0.00 | 1.44 | 0.00 | - | 2 | 5,796 | 62.01% |
| XLU240920P00047000 | 2024-05-08 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| XLU240920P00048000 | 2024-05-09 9:30AM EDT | 48.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 2,001 | 83.76% |
| XLU240920P00049000 | 2024-04-19 1:12PM EDT | 49.00 | 0.22 | 0.00 | 0.83 | 0.00 | - | 2 | 46 | 56.25% |
| XLU240920P00050000 | 2024-06-06 10:06AM EDT | 50.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 4 | 2,417 | 37.01% |
| XLU240920P00051000 | 2024-05-21 2:47PM EDT | 51.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 21 | 59 | 35.79% |
| XLU240920P00052000 | 2024-06-12 9:30AM EDT | 52.00 | 0.05 | 0.00 | 0.63 | 0.00 | - | 1 | 75 | 44.73% |
| XLU240920P00053000 | 2024-05-09 3:32PM EDT | 53.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 10 | 90 | 67.26% |
| XLU240920P00054000 | 2024-06-28 11:26AM EDT | 54.00 | 0.06 | 0.00 | 0.89 | -0.06 | -50.00% | 2 | 244 | 44.29% |
| XLU240920P00055000 | 2024-06-28 2:18PM EDT | 55.00 | 0.09 | 0.00 | 0.99 | +0.01 | +12.50% | 250 | 6,659 | 43.24% |
| XLU240920P00056000 | 2024-06-20 9:43AM EDT | 56.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 1 | 6,407 | 27.34% |
| XLU240920P00057000 | 2024-06-25 9:41AM EDT | 57.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 1,249 | 31.54% |
| XLU240920P00058000 | 2024-06-17 12:48PM EDT | 58.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 451 | 24.76% |
| XLU240920P00059000 | 2024-06-28 12:27PM EDT | 59.00 | 0.15 | 0.04 | 0.39 | -0.12 | -44.44% | 3 | 801 | 24.39% |
| XLU240920P00060000 | 2024-06-28 1:19PM EDT | 60.00 | 0.20 | 0.03 | 0.40 | -0.01 | -4.76% | 12 | 8,790 | 22.44% |
| XLU240920P00061000 | 2024-06-28 3:03PM EDT | 61.00 | 0.27 | 0.05 | 0.29 | +0.02 | +8.00% | 1 | 255 | 18.48% |
| XLU240920P00062000 | 2024-06-28 2:23PM EDT | 62.00 | 0.37 | 0.07 | 0.56 | +0.06 | +19.35% | 7 | 6,265 | 20.34% |
| XLU240920P00063000 | 2024-06-28 1:19PM EDT | 63.00 | 0.44 | 0.22 | 0.50 | +0.04 | +10.00% | 152 | 1,241 | 17.29% |
| XLU240920P00064000 | 2024-06-17 3:19PM EDT | 64.00 | 0.62 | 0.01 | 0.76 | 0.00 | - | 211 | 1,510 | 17.80% |
| XLU240920P00065000 | 2024-06-28 3:53PM EDT | 65.00 | 0.75 | 0.52 | 0.91 | +0.13 | +20.97% | 396 | 5,615 | 16.65% |
| XLU240920P00066000 | 2024-06-28 3:54PM EDT | 66.00 | 0.97 | 0.78 | 1.14 | +0.11 | +12.79% | 256 | 728 | 15.85% |
| XLU240920P00067000 | 2024-06-28 3:54PM EDT | 67.00 | 1.25 | 0.23 | 1.70 | +0.10 | +8.70% | 249 | 465 | 17.21% |
| XLU240920P00068000 | 2024-06-27 3:57PM EDT | 68.00 | 1.39 | 1.00 | 1.87 | 0.00 | - | 306 | 1,026 | 14.89% |
| XLU240920P00069000 | 2024-06-28 10:47AM EDT | 69.00 | 1.87 | 0.03 | 2.33 | -0.07 | -3.61% | 11 | 3,527 | 14.25% |
| XLU240920P00070000 | 2024-06-28 3:55PM EDT | 70.00 | 2.66 | 1.64 | 2.89 | +0.22 | +9.02% | 217 | 2,307 | 13.70% |
| XLU240920P00071000 | 2024-06-27 9:31AM EDT | 71.00 | 3.00 | 2.65 | 4.40 | -0.10 | -3.23% | 2 | 959 | 20.56% |
| XLU240920P00072000 | 2024-06-28 11:18AM EDT | 72.00 | 3.95 | 2.98 | 4.50 | +0.30 | +8.22% | 13 | 1,409 | 14.99% |
| XLU240920P00073000 | 2024-06-28 2:15PM EDT | 73.00 | 5.05 | 3.85 | 6.65 | +1.10 | +27.85% | 4 | 36 | 27.64% |
| XLU240920P00074000 | 2024-06-13 10:33AM EDT | 74.00 | 5.04 | 3.95 | 7.50 | 0.00 | - | 1 | 19 | 28.64% |
| XLU240920P00075000 | 2024-06-28 3:47PM EDT | 75.00 | 6.80 | 4.55 | 9.00 | +0.88 | +14.86% | 260 | 424 | 35.21% |
| XLU240920P00076000 | 2024-05-23 3:19PM EDT | 76.00 | 5.61 | 4.95 | 8.55 | 0.00 | - | 10 | 1 | 23.19% |
| XLU240920P00077000 | 2024-06-21 3:36PM EDT | 77.00 | 8.10 | 6.50 | 11.00 | 0.00 | - | 1 | 0 | 39.48% |
| XLU240920P00078000 | 2023-09-13 11:10AM EDT | 78.00 | 14.70 | 18.20 | 19.15 | 0.00 | - | - | 10 | 95.09% |
| XLU240920P00080000 | 2024-01-03 3:40PM EDT | 80.00 | 15.95 | 16.00 | 20.85 | 0.00 | - | 81 | 26 | 82.10% |
| XLU240920P00095000 | 2024-05-24 12:05PM EDT | 95.00 | 23.65 | 23.90 | 28.15 | 0.00 | - | 2 | 0 | 58.40% |
© 2024 Yahoo. All rights reserved.