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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250117C00030000 | 2024-03-07 11:39AM EDT | 30.00 | 33.60 | 33.15 | 37.95 | 0.00 | - | 2 | 0 | 0.00% |
| XLU250117C00035000 | 2024-09-20 3:54PM EDT | 35.00 | 45.07 | 43.50 | 48.00 | 0.00 | - | 1 | 7 | 82.81% |
| XLU250117C00040000 | 2024-09-23 9:38AM EDT | 40.00 | 42.09 | 38.75 | 43.20 | 0.00 | - | 8 | 11 | 78.47% |
| XLU250117C00045000 | 2024-09-23 10:10AM EDT | 45.00 | 35.68 | 33.75 | 37.95 | 0.00 | - | 1 | 6 | 63.43% |
| XLU250117C00050000 | 2024-09-13 2:33PM EDT | 50.00 | 27.90 | 28.65 | 32.90 | 0.00 | - | 4 | 152 | 51.42% |
| XLU250117C00055000 | 2024-09-24 3:23PM EDT | 55.00 | 25.58 | 24.80 | 28.30 | 0.00 | - | 1 | 2,572 | 56.54% |
| XLU250117C00060000 | 2024-09-27 10:11AM EDT | 60.00 | 21.05 | 20.00 | 23.25 | -0.15 | -0.71% | 1 | 1,501 | 64.27% |
| XLU250117C00063000 | 2024-09-25 9:37AM EDT | 63.00 | 18.31 | 16.05 | 20.10 | 0.00 | - | 1 | 6,431 | 55.84% |
| XLU250117C00064000 | 2024-09-24 1:49PM EDT | 64.00 | 16.92 | 15.90 | 19.70 | 0.00 | - | 1 | 976 | 58.57% |
| XLU250117C00065000 | 2024-09-25 11:08AM EDT | 65.00 | 15.68 | 14.25 | 18.55 | 0.00 | - | 3 | 6,426 | 54.96% |
| XLU250117C00066000 | 2024-09-27 12:24PM EDT | 66.00 | 15.32 | 13.65 | 16.70 | +0.95 | +6.61% | 5 | 1,924 | 45.65% |
| XLU250117C00067000 | 2024-09-23 10:20AM EDT | 67.00 | 14.25 | 13.45 | 16.55 | 0.00 | - | 20 | 3,318 | 50.27% |
| XLU250117C00068000 | 2024-09-23 2:11PM EDT | 68.00 | 13.20 | 12.90 | 16.00 | 0.00 | - | 12 | 1,909 | 51.28% |
| XLU250117C00069000 | 2024-09-24 1:51PM EDT | 69.00 | 12.10 | 11.35 | 14.80 | 0.00 | - | 1 | 660 | 47.44% |
| XLU250117C00070000 | 2024-09-27 3:37PM EDT | 70.00 | 11.70 | 9.55 | 12.00 | +0.49 | +4.37% | 7 | 6,725 | 31.46% |
| XLU250117C00071000 | 2024-09-23 9:41AM EDT | 71.00 | 10.50 | 8.85 | 11.95 | 0.00 | - | 2 | 476 | 36.68% |
| XLU250117C00072000 | 2024-09-27 2:56PM EDT | 72.00 | 9.87 | 8.00 | 12.00 | +0.33 | +3.46% | 6 | 615 | 41.69% |
| XLU250117C00073000 | 2024-09-26 10:55AM EDT | 73.00 | 8.68 | 8.35 | 9.40 | 0.00 | - | 20 | 1,207 | 28.39% |
| XLU250117C00074000 | 2024-09-26 9:43AM EDT | 74.00 | 7.75 | 7.75 | 8.75 | 0.00 | - | 5 | 3,721 | 28.66% |
| XLU250117C00075000 | 2024-09-27 3:33PM EDT | 75.00 | 7.50 | 7.10 | 7.50 | +0.95 | +14.50% | 113 | 2,431 | 24.78% |
| XLU250117C00076000 | 2024-09-26 3:23PM EDT | 76.00 | 5.72 | 5.20 | 8.05 | 0.00 | - | 2 | 942 | 32.23% |
| XLU250117C00077000 | 2024-09-27 3:52PM EDT | 77.00 | 5.73 | 4.60 | 5.85 | +0.68 | +13.47% | 57 | 5,728 | 22.45% |
| XLU250117C00078000 | 2024-09-26 11:05AM EDT | 78.00 | 4.60 | 3.75 | 5.75 | 0.00 | - | 3 | 865 | 25.35% |
| XLU250117C00079000 | 2024-09-26 10:05AM EDT | 79.00 | 3.80 | 3.10 | 5.30 | 0.00 | - | 1 | 1,204 | 25.87% |
| XLU250117C00080000 | 2024-09-27 3:58PM EDT | 80.00 | 3.63 | 3.30 | 3.70 | +0.48 | +15.24% | 3 | 3,063 | 19.67% |
| XLU250117C00081000 | 2024-09-27 3:39PM EDT | 81.00 | 3.15 | 2.20 | 3.15 | +0.62 | +24.51% | 562 | 1,141 | 19.25% |
| XLU250117C00082000 | 2024-09-27 2:13PM EDT | 82.00 | 2.50 | 1.80 | 3.00 | +0.40 | +19.05% | 34 | 2,589 | 20.83% |
| XLU250117C00083000 | 2024-09-27 2:43PM EDT | 83.00 | 2.09 | 1.28 | 2.54 | +0.36 | +20.81% | 5 | 384 | 20.42% |
| XLU250117C00084000 | 2024-09-27 1:42PM EDT | 84.00 | 1.61 | 1.33 | 2.52 | +0.20 | +14.18% | 7 | 302 | 22.36% |
| XLU250117C00085000 | 2024-09-27 2:13PM EDT | 85.00 | 1.34 | 0.35 | 3.00 | +0.35 | +35.35% | 44 | 1,007 | 27.15% |
| XLU250117C00086000 | 2024-09-27 2:26PM EDT | 86.00 | 1.01 | 0.76 | 1.11 | +0.28 | +38.36% | 6 | 53 | 17.10% |
| XLU250117C00087000 | 2024-09-26 9:40AM EDT | 87.00 | 0.66 | 0.05 | 1.96 | 0.00 | - | 2 | 104 | 24.39% |
| XLU250117C00088000 | 2024-09-27 2:43PM EDT | 88.00 | 0.65 | 0.37 | 1.53 | +0.14 | +27.45% | 2 | 172 | 23.12% |
| XLU250117C00089000 | 2024-09-27 11:13AM EDT | 89.00 | 0.52 | 0.30 | 0.72 | +0.18 | +52.94% | 33 | 4,156 | 18.35% |
| XLU250117C00090000 | 2024-09-27 11:10AM EDT | 90.00 | 0.34 | 0.01 | 0.50 | +0.05 | +17.24% | 10 | 304 | 17.48% |
| XLU250117C00095000 | 2024-09-26 9:37AM EDT | 95.00 | 0.08 | 0.04 | 0.14 | 0.00 | - | 2 | 358 | 17.33% |
| XLU250117C00100000 | 2024-08-22 9:40AM EDT | 100.00 | 0.01 | 0.00 | 2.98 | 0.00 | - | 2 | 25 | 49.59% |
| XLU250117C00105000 | 2023-04-06 10:50AM EDT | 105.00 | 0.22 | 0.00 | 0.49 | 0.00 | - | 4 | 5 | 32.28% |
| XLU250117C00110000 | 2024-01-03 10:38AM EDT | 110.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 14 | 28.13% |
| XLU250117C00115000 | 2024-09-05 3:57PM EDT | 115.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 3 | 37 | 31.35% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250117P00030000 | 2024-08-02 10:32AM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 35 | 5,406 | 64.06% |
| XLU250117P00035000 | 2024-09-25 2:40PM EDT | 35.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 3,355 | 56.25% |
| XLU250117P00040000 | 2024-09-06 10:42AM EDT | 40.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 91 | 9,902 | 71.68% |
| XLU250117P00045000 | 2024-08-20 11:37AM EDT | 45.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | 25 | 163 | 61.62% |
| XLU250117P00050000 | 2024-09-12 2:52PM EDT | 50.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2,236 | 20,874 | 44.04% |
| XLU250117P00055000 | 2024-09-25 11:15AM EDT | 55.00 | 0.08 | 0.07 | 1.22 | 0.00 | - | 100 | 25,174 | 57.84% |
| XLU250117P00060000 | 2024-09-24 3:55PM EDT | 60.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 14 | 9,853 | 30.86% |
| XLU250117P00063000 | 2024-09-26 2:16PM EDT | 63.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 20 | 3,544 | 39.11% |
| XLU250117P00064000 | 2024-09-19 9:43AM EDT | 64.00 | 0.22 | 0.15 | 0.33 | -0.08 | -26.67% | 1 | 2,725 | 27.69% |
| XLU250117P00065000 | 2024-09-26 9:30AM EDT | 65.00 | 0.22 | 0.17 | 0.30 | 0.00 | - | 13 | 4,729 | 25.64% |
| XLU250117P00066000 | 2024-09-26 10:54AM EDT | 66.00 | 0.27 | 0.01 | 0.53 | 0.00 | - | 20 | 1,199 | 27.83% |
| XLU250117P00067000 | 2024-09-26 12:20PM EDT | 67.00 | 0.26 | 0.01 | 1.39 | 0.00 | - | 1 | 8,778 | 35.67% |
| XLU250117P00068000 | 2024-09-24 3:18PM EDT | 68.00 | 0.33 | 0.02 | 1.40 | 0.00 | - | 24 | 874 | 33.84% |
| XLU250117P00069000 | 2024-09-27 3:37PM EDT | 69.00 | 0.40 | 0.03 | 1.61 | +0.01 | +2.56% | 100 | 470 | 33.72% |
| XLU250117P00070000 | 2024-09-27 3:38PM EDT | 70.00 | 0.46 | 0.41 | 0.57 | -0.05 | -9.80% | 200 | 4,706 | 21.88% |
| XLU250117P00071000 | 2024-09-27 1:32PM EDT | 71.00 | 0.64 | 0.55 | 1.69 | +0.11 | +20.75% | 2 | 250 | 30.36% |
| XLU250117P00072000 | 2024-09-26 3:55PM EDT | 72.00 | 0.57 | 0.41 | 1.53 | 0.00 | - | 2 | 372 | 27.10% |
| XLU250117P00073000 | 2024-09-27 3:36PM EDT | 73.00 | 0.77 | 0.53 | 1.33 | -0.08 | -9.41% | 198 | 1,196 | 23.57% |
| XLU250117P00074000 | 2024-09-27 2:15PM EDT | 74.00 | 0.94 | 0.68 | 1.01 | +0.06 | +6.82% | 4 | 2,318 | 19.15% |
| XLU250117P00075000 | 2024-09-27 11:45AM EDT | 75.00 | 1.10 | 0.83 | 1.20 | -0.17 | -13.39% | 1 | 2,922 | 18.70% |
| XLU250117P00076000 | 2024-09-27 2:38PM EDT | 76.00 | 1.31 | 0.11 | 3.20 | -0.16 | -10.88% | 10 | 303 | 29.60% |
| XLU250117P00077000 | 2024-09-26 3:20PM EDT | 77.00 | 1.57 | 1.29 | 2.62 | -0.17 | -9.77% | 2 | 163 | 23.63% |
| XLU250117P00078000 | 2024-09-27 2:10PM EDT | 78.00 | 1.86 | 0.90 | 3.20 | -0.25 | -11.85% | 36 | 130 | 24.60% |
| XLU250117P00079000 | 2024-09-27 1:12PM EDT | 79.00 | 2.24 | 0.69 | 2.60 | -0.08 | -3.45% | 4 | 66 | 18.53% |
| XLU250117P00080000 | 2024-09-27 3:57PM EDT | 80.00 | 2.55 | 2.24 | 2.91 | -0.19 | -6.93% | 65 | 918 | 17.59% |
| XLU250117P00081000 | 2024-09-27 2:42PM EDT | 81.00 | 2.99 | 1.87 | 5.00 | -0.02 | -0.66% | 16 | 461 | 26.40% |
| XLU250117P00082000 | 2024-09-27 1:15PM EDT | 82.00 | 3.45 | 1.73 | 5.95 | -0.45 | -11.54% | 13 | 39 | 28.58% |
| XLU250117P00083000 | 2023-04-13 11:25AM EDT | 83.00 | 15.30 | 12.50 | 17.50 | 0.00 | - | - | 1 | 76.29% |
| XLU250117P00084000 | 2024-09-23 1:49PM EDT | 84.00 | 4.65 | 3.15 | 7.00 | 0.00 | - | 1 | 2 | 27.60% |
| XLU250117P00085000 | 2024-09-25 9:30AM EDT | 85.00 | 5.50 | 4.00 | 7.80 | 0.00 | - | 1 | 1 | 28.46% |
| XLU250117P00090000 | 2023-08-22 10:04AM EDT | 90.00 | 27.10 | 23.70 | 27.40 | 0.00 | - | 25 | 46 | 110.16% |
| XLU250117P00100000 | 2023-03-13 12:04PM EDT | 100.00 | 34.20 | 25.25 | 35.20 | 0.00 | - | 15 | 5 | 96.00% |
© 2024 Yahoo. All rights reserved.