The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241018C00035000 | 2024-06-24 3:29PM EDT | 35.00 | 34.97 | 31.20 | 35.80 | 0.00 | - | 8 | 8 | 71.29% |
| XLU241018C00042000 | 2024-05-02 3:51PM EDT | 42.00 | 26.22 | 28.50 | 32.70 | 0.00 | - | 1 | 1 | 117.24% |
| XLU241018C00047000 | 2024-05-10 3:53PM EDT | 47.00 | 24.82 | 20.70 | 25.50 | 0.00 | - | 1 | 0 | 70.02% |
| XLU241018C00052000 | 2024-05-28 2:42PM EDT | 52.00 | 19.77 | 15.50 | 19.50 | 0.00 | - | 1 | 0 | 70.79% |
| XLU241018C00055000 | 2024-05-31 3:38PM EDT | 55.00 | 17.14 | 11.50 | 16.20 | 0.00 | - | 2 | 2 | 59.01% |
| XLU241018C00059000 | 2024-05-22 10:30AM EDT | 59.00 | 14.05 | 8.90 | 12.65 | 0.00 | - | 1 | 1 | 51.31% |
| XLU241018C00060000 | 2024-05-31 3:38PM EDT | 60.00 | 12.14 | 8.35 | 9.95 | 0.00 | - | 1 | 8 | 34.18% |
| XLU241018C00061000 | 2024-05-29 10:17AM EDT | 61.00 | 10.44 | 7.95 | 8.30 | 0.00 | - | 5 | 7 | 25.82% |
| XLU241018C00062000 | 2024-06-25 10:47AM EDT | 62.00 | 8.65 | 6.50 | 8.15 | 0.00 | - | 1 | 4 | 30.77% |
| XLU241018C00063000 | 2024-06-28 10:48AM EDT | 63.00 | 6.90 | 5.40 | 7.60 | -3.60 | -34.29% | 1 | 7 | 31.64% |
| XLU241018C00064000 | 2024-06-26 9:50AM EDT | 64.00 | 6.00 | 5.45 | 7.20 | 0.00 | - | 1 | 11 | 33.28% |
| XLU241018C00065000 | 2024-06-27 12:47PM EDT | 65.00 | 5.32 | 3.75 | 5.55 | 0.00 | - | 3 | 26 | 25.67% |
| XLU241018C00066000 | 2024-06-26 11:15AM EDT | 66.00 | 4.55 | 3.95 | 5.00 | 0.00 | - | 32 | 29 | 25.89% |
| XLU241018C00067000 | 2024-06-28 3:33PM EDT | 67.00 | 3.31 | 2.85 | 5.55 | -0.59 | -15.13% | 4 | 80 | 33.25% |
| XLU241018C00068000 | 2024-06-27 10:42AM EDT | 68.00 | 3.35 | 0.50 | 4.85 | 0.00 | - | 1 | 197 | 31.81% |
| XLU241018C00069000 | 2024-06-27 12:26PM EDT | 69.00 | 2.70 | 1.00 | 3.30 | 0.00 | - | 1 | 91 | 24.52% |
| XLU241018C00070000 | 2024-06-28 3:56PM EDT | 70.00 | 1.73 | 0.92 | 2.46 | -0.52 | -23.11% | 55 | 127 | 21.68% |
| XLU241018C00071000 | 2024-06-28 3:49PM EDT | 71.00 | 1.31 | 0.93 | 1.76 | -0.45 | -25.57% | 51 | 622 | 19.35% |
| XLU241018C00072000 | 2024-06-28 10:23AM EDT | 72.00 | 1.30 | 0.73 | 2.40 | -0.02 | -1.52% | 1 | 948 | 26.11% |
| XLU241018C00073000 | 2024-06-28 12:05PM EDT | 73.00 | 0.79 | 0.55 | 1.10 | -0.22 | -21.78% | 7 | 275 | 18.65% |
| XLU241018C00074000 | 2024-06-28 3:20PM EDT | 74.00 | 0.60 | 0.11 | 0.75 | -0.40 | -40.00% | 3 | 269 | 17.46% |
| XLU241018C00075000 | 2024-06-27 11:48AM EDT | 75.00 | 0.63 | 0.21 | 0.91 | 0.00 | - | 6 | 66 | 20.58% |
| XLU241018C00076000 | 2024-06-26 3:54PM EDT | 76.00 | 0.50 | 0.02 | 0.75 | 0.00 | - | 1 | 141 | 20.68% |
| XLU241018C00077000 | 2024-06-20 12:58PM EDT | 77.00 | 0.45 | 0.01 | 0.51 | 0.00 | - | 4 | 169 | 19.58% |
| XLU241018C00078000 | 2024-06-28 12:00PM EDT | 78.00 | 0.20 | 0.01 | 0.42 | -0.19 | -48.72% | 3 | 110 | 19.80% |
| XLU241018C00079000 | 2024-06-28 12:23PM EDT | 79.00 | 0.16 | 0.00 | 1.35 | -0.09 | -36.00% | 5 | 86 | 30.96% |
| XLU241018C00080000 | 2024-06-28 11:17AM EDT | 80.00 | 0.18 | 0.00 | 1.20 | -0.02 | -10.00% | 2 | 4 | 31.08% |
| XLU241018C00081000 | 2024-06-28 10:56AM EDT | 81.00 | 0.14 | 0.01 | 0.57 | -0.05 | -26.32% | 2 | 68 | 25.64% |
| XLU241018C00082000 | 2024-06-26 12:36PM EDT | 82.00 | 0.17 | 0.00 | 0.48 | 0.00 | - | 2 | 11 | 25.66% |
| XLU241018C00083000 | 2024-06-24 12:35PM EDT | 83.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 26.39% |
| XLU241018C00084000 | 2024-06-24 12:34PM EDT | 84.00 | 0.12 | 0.00 | 0.43 | 0.00 | - | 2 | 0 | 27.25% |
| XLU241018C00085000 | 2024-06-06 3:45PM EDT | 85.00 | 0.13 | 0.00 | 0.42 | 0.00 | - | 2 | 13 | 28.17% |
| XLU241018C00086000 | 2024-06-04 10:18AM EDT | 86.00 | 0.18 | 0.00 | 0.41 | 0.00 | - | 2 | 0 | 29.10% |
| XLU241018C00087000 | 2024-06-04 10:19AM EDT | 87.00 | 0.14 | 0.00 | 1.15 | 0.00 | - | 2 | 0 | 39.89% |
| XLU241018C00088000 | 2024-05-14 12:24PM EDT | 88.00 | 0.16 | 0.00 | 0.22 | 0.00 | - | - | 0 | 27.34% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241018P00032000 | 2024-05-15 11:16AM EDT | 32.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 70.12% |
| XLU241018P00050000 | 2024-04-16 12:32PM EDT | 50.00 | 0.31 | 0.00 | 1.10 | 0.00 | - | - | 0 | 50.51% |
| XLU241018P00051000 | 2024-06-04 10:28AM EDT | 51.00 | 0.07 | 0.00 | 0.41 | 0.00 | - | 2 | 67 | 36.62% |
| XLU241018P00052000 | 2024-06-04 10:27AM EDT | 52.00 | 0.17 | 0.00 | 0.43 | 0.00 | - | 2 | 1 | 35.06% |
| XLU241018P00053000 | 2024-06-28 11:27AM EDT | 53.00 | 0.06 | 0.00 | 2.13 | -0.10 | -62.50% | 2 | 0 | 55.42% |
| XLU241018P00054000 | 2024-06-28 11:17AM EDT | 54.00 | 0.16 | 0.00 | 1.17 | 0.00 | - | 2 | 0 | 41.99% |
| XLU241018P00055000 | 2024-06-28 1:20PM EDT | 55.00 | 0.13 | 0.00 | 1.20 | -0.05 | -27.78% | 4 | 9 | 40.02% |
| XLU241018P00056000 | 2024-06-28 10:57AM EDT | 56.00 | 0.19 | 0.01 | 0.20 | +0.02 | +11.76% | 2 | 0 | 22.75% |
| XLU241018P00057000 | 2024-06-28 10:55AM EDT | 57.00 | 0.24 | 0.02 | 0.21 | +0.01 | +4.35% | 2 | 2 | 21.34% |
| XLU241018P00058000 | 2024-06-28 1:20PM EDT | 58.00 | 0.23 | 0.03 | 0.87 | -0.05 | -17.86% | 14 | 24 | 29.42% |
| XLU241018P00059000 | 2024-06-17 9:39AM EDT | 59.00 | 0.33 | 0.00 | 0.39 | 0.00 | - | 1 | 6 | 21.12% |
| XLU241018P00060000 | 2024-06-04 11:43AM EDT | 60.00 | 0.40 | 0.18 | 0.45 | 0.00 | - | 1 | 1,020 | 20.12% |
| XLU241018P00061000 | 2024-06-21 12:10PM EDT | 61.00 | 0.46 | 0.16 | 0.49 | 0.00 | - | 4 | 7 | 18.75% |
| XLU241018P00062000 | 2024-06-28 11:46AM EDT | 62.00 | 0.53 | 0.38 | 0.60 | +0.05 | +10.42% | 3 | 27 | 18.04% |
| XLU241018P00063000 | 2024-06-26 9:30AM EDT | 63.00 | 0.65 | 0.41 | 0.75 | 0.00 | - | 2 | 61 | 17.49% |
| XLU241018P00064000 | 2024-06-24 3:11PM EDT | 64.00 | 0.63 | 0.60 | 0.93 | 0.00 | - | 3 | 77 | 16.92% |
| XLU241018P00065000 | 2024-06-28 3:54PM EDT | 65.00 | 1.07 | 0.70 | 1.12 | +0.14 | +15.05% | 183 | 2,030 | 16.09% |
| XLU241018P00066000 | 2024-06-28 3:50PM EDT | 66.00 | 1.32 | 1.08 | 1.58 | +0.12 | +10.00% | 151 | 90 | 16.92% |
| XLU241018P00067000 | 2024-06-28 3:57PM EDT | 67.00 | 1.66 | 0.04 | 2.60 | +0.11 | +7.10% | 139 | 176 | 21.02% |
| XLU241018P00068000 | 2024-06-28 3:36PM EDT | 68.00 | 2.13 | 0.79 | 2.91 | +0.25 | +13.30% | 457 | 125 | 19.83% |
| XLU241018P00069000 | 2024-06-24 3:27PM EDT | 69.00 | 2.03 | 0.20 | 4.90 | 0.00 | - | 44 | 138 | 29.46% |
| XLU241018P00070000 | 2024-06-25 11:03AM EDT | 70.00 | 2.64 | 0.89 | 4.20 | 0.00 | - | 463 | 621 | 20.87% |
| XLU241018P00071000 | 2024-06-25 11:02AM EDT | 71.00 | 3.17 | 2.92 | 4.85 | 0.00 | - | 8 | 89 | 20.97% |
| XLU241018P00072000 | 2024-06-25 3:44PM EDT | 72.00 | 3.97 | 2.56 | 5.50 | 0.00 | - | 9 | 152 | 20.74% |
| XLU241018P00073000 | 2024-05-31 10:47AM EDT | 73.00 | 3.45 | 4.00 | 5.40 | 0.00 | - | 253 | 638 | 13.82% |
| XLU241018P00074000 | 2024-06-26 12:26PM EDT | 74.00 | 5.63 | 4.85 | 7.80 | 0.00 | - | 33 | 205 | 27.06% |
| XLU241018P00075000 | 2024-06-07 9:55AM EDT | 75.00 | 5.65 | 5.90 | 9.00 | 0.00 | - | 1 | 265 | 30.49% |
| XLU241018P00076000 | 2024-06-03 12:22PM EDT | 76.00 | 5.14 | 5.55 | 10.00 | 0.00 | - | 3 | 752 | 32.37% |
| XLU241018P00077000 | 2024-06-28 3:47PM EDT | 77.00 | 8.80 | 6.35 | 11.00 | +2.70 | +44.26% | 260 | 476 | 34.18% |
| XLU241018P00078000 | 2024-05-16 12:56PM EDT | 78.00 | 6.10 | 7.20 | 9.30 | 0.00 | - | - | 1 | 0.00% |
| XLU241018P00080000 | 2024-05-23 3:57PM EDT | 80.00 | 9.45 | 8.80 | 13.50 | 0.00 | - | 5 | 5 | 35.07% |
© 2024 Yahoo. All rights reserved.