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 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU251017C00065000 | 2024-05-23 3:41PM EDT | 65.00 | 9.65 | 7.25 | 11.50 | 0.00 | - | 1 | 8 | 28.41% |
| XLU251017C00070000 | 2024-06-03 9:37AM EDT | 70.00 | 7.83 | 3.50 | 7.30 | 0.00 | - | 20 | 41 | 22.74% |
| XLU251017C00075000 | 2024-06-14 2:01PM EDT | 75.00 | 3.93 | 2.22 | 5.05 | -0.17 | -4.15% | 3 | 12 | 21.88% |
| XLU251017C00077000 | 2024-06-10 9:32AM EDT | 77.00 | 3.52 | 2.02 | 4.35 | 0.00 | - | 1 | 15 | 21.72% |
| XLU251017C00082000 | 2024-05-15 3:54PM EDT | 82.00 | 2.84 | 0.28 | 2.98 | 0.00 | - | - | 21 | 21.53% |
| XLU251017C00083000 | 2024-05-03 12:47PM EDT | 83.00 | 1.19 | 2.28 | 2.98 | 0.00 | - | 1 | 1 | 22.31% |
| XLU251017C00084000 | 2024-06-14 3:23PM EDT | 84.00 | 1.46 | 0.14 | 1.91 | -0.53 | -26.63% | 2 | 292 | 19.01% |
| XLU251017C00085000 | 2024-06-13 12:31PM EDT | 85.00 | 1.26 | 0.00 | 1.66 | 0.00 | - | 2 | 293 | 18.67% |
| XLU251017C00086000 | 2024-05-06 2:44PM EDT | 86.00 | 1.04 | 0.00 | 2.13 | 0.00 | - | - | 0 | 21.27% |
| XLU251017C00087000 | 2024-06-05 1:01PM EDT | 87.00 | 1.47 | 0.88 | 1.85 | 0.00 | - | 3 | 143 | 20.77% |
| XLU251017C00088000 | 2024-06-05 1:01PM EDT | 88.00 | 1.29 | 0.00 | 1.71 | 0.00 | - | 3 | 142 | 20.80% |
| XLU251017C00089000 | 2024-05-10 11:57AM EDT | 89.00 | 1.02 | 0.00 | 1.60 | 0.00 | - | 2 | 0 | 20.92% |
| XLU251017C00090000 | 2024-06-05 2:20PM EDT | 90.00 | 1.06 | 0.00 | 2.79 | 0.00 | - | 18 | 43 | 26.48% |
| XLU251017C00091000 | 2024-05-22 2:41PM EDT | 91.00 | 0.95 | 0.00 | 1.71 | 0.00 | - | 2 | 36 | 22.60% |
| XLU251017C00092000 | 2024-05-31 10:26AM EDT | 92.00 | 0.80 | 0.00 | 2.81 | 0.00 | - | 2 | 37 | 27.81% |
| XLU251017C00093000 | 2024-06-03 12:24PM EDT | 93.00 | 0.73 | 0.00 | 2.83 | 0.00 | - | 2 | 1 | 28.49% |
| XLU251017C00094000 | 2024-06-11 12:15PM EDT | 94.00 | 0.62 | 0.18 | 0.79 | 0.00 | - | 2 | 2 | 19.35% |
| XLU251017C00095000 | 2024-06-14 11:13AM EDT | 95.00 | 0.37 | 0.33 | 2.92 | -0.21 | -36.21% | 2 | 1 | 30.03% |
| XLU251017C00096000 | 2024-06-11 12:14PM EDT | 96.00 | 0.40 | 0.00 | 1.06 | -0.12 | -23.08% | 2 | 1 | 21.97% |
| XLU251017C00100000 | 2024-06-14 11:11AM EDT | 100.00 | 0.26 | 0.00 | 0.64 | +0.01 | +4.00% | 2 | 1 | 21.05% |
| XLU251017C00105000 | 2024-06-14 11:12AM EDT | 105.00 | 0.22 | 0.00 | 0.23 | +0.02 | +10.00% | 2 | 19 | 18.90% |
Putsfor17 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU251017P00034000 | 2024-04-19 1:44PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| XLU251017P00035000 | 2024-04-19 1:31PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLU251017P00036000 | 2024-06-11 10:41AM EDT | 36.00 | 0.07 | 0.00 | 0.82 | 0.00 | - | 2 | 1 | 40.58% |
| XLU251017P00037000 | 2024-06-11 10:41AM EDT | 37.00 | 0.17 | 0.00 | 0.24 | 0.00 | - | 2 | 3 | 30.27% |
| XLU251017P00038000 | 2024-06-11 10:33AM EDT | 38.00 | 0.18 | 0.00 | 0.87 | 0.00 | - | 2 | 2 | 38.33% |
| XLU251017P00039000 | 2024-06-13 12:32PM EDT | 39.00 | 0.12 | 0.01 | 0.32 | 0.00 | - | 2 | 0 | 29.59% |
| XLU251017P00040000 | 2024-06-14 11:13AM EDT | 40.00 | 0.19 | 0.01 | 0.22 | -0.01 | -5.00% | 2 | 1 | 26.56% |
| XLU251017P00041000 | 2024-06-14 11:11AM EDT | 41.00 | 0.23 | 0.13 | 0.24 | +0.01 | +4.55% | 2 | 1 | 25.93% |
| XLU251017P00042000 | 2024-06-14 3:23PM EDT | 42.00 | 0.24 | 0.01 | 0.27 | 0.00 | - | 2 | 0 | 25.49% |
| XLU251017P00043000 | 2024-06-12 10:26AM EDT | 43.00 | 0.27 | 0.09 | 0.42 | 0.00 | - | 2 | 0 | 26.78% |
| XLU251017P00044000 | 2024-06-12 10:28AM EDT | 44.00 | 0.31 | 0.11 | 0.47 | 0.00 | - | 2 | 0 | 26.34% |
| XLU251017P00045000 | 2024-06-12 10:29AM EDT | 45.00 | 0.35 | 0.14 | 0.51 | 0.00 | - | 2 | 0 | 25.76% |
| XLU251017P00046000 | 2024-06-12 10:30AM EDT | 46.00 | 0.36 | 0.18 | 0.56 | 0.00 | - | 2 | 0 | 25.26% |
| XLU251017P00047000 | 2024-06-11 10:43AM EDT | 47.00 | 0.42 | 0.00 | 5.00 | 0.00 | - | 2 | 15 | 51.32% |
| XLU251017P00048000 | 2024-06-10 12:34PM EDT | 48.00 | 0.48 | 0.14 | 2.86 | 0.00 | - | 2 | 0 | 38.71% |
| XLU251017P00049000 | 2024-06-10 12:36PM EDT | 49.00 | 0.56 | 0.00 | 2.91 | 0.00 | - | 2 | 0 | 37.51% |
| XLU251017P00050000 | 2024-06-10 12:38PM EDT | 50.00 | 0.62 | 0.28 | 0.68 | 0.00 | - | 2 | 0 | 22.22% |
| XLU251017P00055000 | 2024-05-23 10:02AM EDT | 55.00 | 0.96 | 0.78 | 2.93 | 0.00 | - | 2 | 0 | 29.27% |
| XLU251017P00060000 | 2024-06-05 2:22PM EDT | 60.00 | 1.75 | 1.57 | 2.85 | 0.00 | - | 22 | 14 | 22.36% |
| XLU251017P00070000 | 2024-05-23 9:52AM EDT | 70.00 | 4.35 | 3.90 | 6.40 | 0.00 | - | 10 | 6 | 19.78% |
| XLU251017P00076000 | 2024-06-11 10:26AM EDT | 76.00 | 8.05 | 7.15 | 10.40 | 0.00 | - | - | 8 | 20.72% |
© 2024 Yahoo. All rights reserved.