Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU251219C00035000 | 2024-03-21 9:42AM EDT | 35.00 | 29.70 | 28.50 | 33.50 | 0.00 | - | 5 | 2 | 0.00% |
| XLU251219C00040000 | 2024-02-28 1:07PM EDT | 40.00 | 22.16 | 23.50 | 28.50 | 0.00 | - | 10 | 121 | 0.00% |
| XLU251219C00045000 | 2024-05-10 3:34PM EDT | 45.00 | 26.64 | 25.50 | 30.50 | 0.00 | - | 1 | 0 | 41.59% |
| XLU251219C00050000 | 2024-05-29 1:12PM EDT | 50.00 | 21.25 | 21.95 | 24.45 | 0.00 | - | 2 | 86 | 29.30% |
| XLU251219C00055000 | 2024-05-10 11:15AM EDT | 55.00 | 17.90 | 17.05 | 20.75 | 0.00 | - | 1 | 58 | 29.76% |
| XLU251219C00060000 | 2024-05-29 1:20PM EDT | 60.00 | 13.55 | 15.15 | 17.80 | 0.00 | - | 2 | 101 | 31.22% |
| XLU251219C00061000 | 2024-02-27 2:19PM EDT | 61.00 | 5.92 | 6.50 | 11.50 | 0.00 | - | 2 | 14 | 0.00% |
| XLU251219C00062000 | 2024-05-10 3:34PM EDT | 62.00 | 12.69 | 11.70 | 16.50 | 0.00 | - | 3 | 3 | 30.90% |
| XLU251219C00063000 | 2024-05-29 12:56PM EDT | 63.00 | 11.85 | 12.10 | 15.50 | 0.00 | - | 2 | 104 | 29.53% |
| XLU251219C00064000 | 2024-05-29 1:12PM EDT | 64.00 | 10.55 | 10.00 | 15.00 | 0.00 | - | 2 | 697 | 29.77% |
| XLU251219C00065000 | 2024-05-30 9:45AM EDT | 65.00 | 10.40 | 10.55 | 14.00 | 0.00 | - | 2 | 708 | 28.38% |
| XLU251219C00066000 | 2024-05-16 10:44AM EDT | 66.00 | 10.75 | 9.90 | 13.50 | 0.00 | - | 2 | 325 | 28.52% |
| XLU251219C00067000 | 2024-05-22 10:34AM EDT | 67.00 | 10.02 | 9.40 | 12.70 | 0.00 | - | 2 | 201 | 27.71% |
| XLU251219C00068000 | 2024-05-30 11:11AM EDT | 68.00 | 8.29 | 7.00 | 12.00 | 0.00 | - | 1 | 84 | 27.17% |
| XLU251219C00069000 | 2024-03-28 2:03PM EDT | 69.00 | 4.63 | 2.50 | 7.50 | 0.00 | - | 2 | 126 | 15.46% |
| XLU251219C00070000 | 2024-05-30 10:35AM EDT | 70.00 | 8.20 | 8.20 | 10.00 | +1.00 | +13.89% | 1 | 199 | 24.26% |
| XLU251219C00071000 | 2024-05-22 3:06PM EDT | 71.00 | 7.60 | 7.60 | 10.50 | 0.00 | - | 4 | 79 | 27.05% |
| XLU251219C00072000 | 2024-05-22 3:14PM EDT | 72.00 | 7.08 | 7.05 | 9.50 | 0.00 | - | 4 | 94 | 25.51% |
| XLU251219C00073000 | 2024-05-29 12:59PM EDT | 73.00 | 5.54 | 5.55 | 9.00 | 0.00 | - | 2 | 16 | 25.34% |
| XLU251219C00074000 | 2024-05-29 1:20PM EDT | 74.00 | 5.06 | 6.00 | 7.95 | 0.00 | - | 3 | 18 | 23.60% |
| XLU251219C00075000 | 2024-05-29 1:20PM EDT | 75.00 | 4.59 | 5.50 | 7.15 | 0.00 | - | 2 | 139 | 22.52% |
| XLU251219C00076000 | 2024-04-15 10:26AM EDT | 76.00 | 2.00 | 4.85 | 5.35 | 0.00 | - | 18 | 128 | 18.62% |
| XLU251219C00077000 | 2024-05-03 10:13AM EDT | 77.00 | 2.85 | 4.65 | 6.50 | 0.00 | - | 8 | 27 | 22.84% |
| XLU251219C00078000 | 2024-05-24 11:30AM EDT | 78.00 | 4.00 | 4.20 | 4.90 | 0.00 | - | 1 | 71 | 19.37% |
| XLU251219C00079000 | 2024-04-19 12:46PM EDT | 79.00 | 1.89 | 2.51 | 5.15 | 0.00 | - | 12 | 12 | 21.01% |
| XLU251219C00080000 | 2024-05-29 12:59PM EDT | 80.00 | 2.92 | 3.50 | 5.05 | 0.00 | - | 1 | 64 | 21.63% |
| XLU251219C00085000 | 2024-05-10 2:06PM EDT | 85.00 | 1.84 | 2.14 | 2.75 | 0.00 | - | 22 | 451 | 18.72% |
| XLU251219C00090000 | 2024-05-15 10:48AM EDT | 90.00 | 1.26 | 1.22 | 1.55 | 0.00 | - | 1 | 431 | 17.59% |
| XLU251219C00095000 | 2024-05-22 2:42PM EDT | 95.00 | 0.71 | 0.63 | 2.36 | 0.00 | - | 2 | 203 | 23.46% |
| XLU251219C00100000 | 2024-05-30 3:50PM EDT | 100.00 | 0.50 | 0.38 | 0.55 | +0.10 | +25.00% | 3 | 100 | 17.20% |
| XLU251219C00105000 | 2024-05-31 10:14AM EDT | 105.00 | 0.29 | 0.02 | 0.51 | +0.01 | +3.57% | 2 | 1 | 18.80% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU251219P00030000 | 2024-04-16 11:44AM EDT | 30.00 | 0.12 | 0.00 | 0.64 | 0.00 | - | 2 | 10 | 45.31% |
| XLU251219P00035000 | 2024-05-29 11:49AM EDT | 35.00 | 0.09 | 0.00 | 0.27 | +0.02 | +28.57% | 2 | 6,138 | 32.25% |
| XLU251219P00040000 | 2024-05-31 10:14AM EDT | 40.00 | 0.24 | 0.01 | 1.05 | +0.01 | +4.35% | 2 | 25 | 36.40% |
| XLU251219P00045000 | 2024-05-29 11:51AM EDT | 45.00 | 0.40 | 0.32 | 0.62 | -0.01 | -2.44% | 2 | 85 | 26.64% |
| XLU251219P00050000 | 2024-05-31 12:02PM EDT | 50.00 | 0.63 | 0.35 | 0.65 | +0.01 | +1.61% | 2 | 13,586 | 22.05% |
| XLU251219P00055000 | 2024-05-13 11:24AM EDT | 55.00 | 1.01 | 0.66 | 1.62 | 0.00 | - | 1,100 | 5,506 | 23.26% |
| XLU251219P00060000 | 2024-05-15 9:32AM EDT | 60.00 | 1.70 | 1.34 | 1.89 | 0.00 | - | 1 | 1,144 | 19.26% |
| XLU251219P00061000 | 2024-05-13 10:50AM EDT | 61.00 | 1.92 | 1.52 | 2.54 | 0.00 | - | 1 | 48 | 20.80% |
| XLU251219P00062000 | 2024-03-19 3:36PM EDT | 62.00 | 4.03 | 2.95 | 6.05 | 0.00 | - | 200 | 331 | 31.83% |
| XLU251219P00063000 | 2024-04-11 12:28PM EDT | 63.00 | 4.20 | 0.29 | 2.75 | 0.00 | - | 1 | 182 | 19.32% |
| XLU251219P00064000 | 2024-05-22 10:32AM EDT | 64.00 | 2.40 | 2.18 | 2.90 | 0.00 | - | 1 | 702 | 18.71% |
| XLU251219P00065000 | 2024-05-22 10:33AM EDT | 65.00 | 2.65 | 2.46 | 4.85 | 0.00 | - | 1 | 534 | 23.90% |
| XLU251219P00066000 | 2024-04-12 1:21PM EDT | 66.00 | 5.70 | 0.50 | 3.65 | 0.00 | - | 1 | 97 | 18.82% |
| XLU251219P00067000 | 2024-03-19 3:47PM EDT | 67.00 | 6.40 | 3.95 | 8.50 | 0.00 | - | 19 | 39 | 32.31% |
| XLU251219P00068000 | 2024-03-04 2:42PM EDT | 68.00 | 7.90 | 3.55 | 8.35 | 0.00 | - | 1 | 2 | 30.37% |
| XLU251219P00069000 | 2024-04-08 11:32AM EDT | 69.00 | 6.51 | 4.30 | 4.65 | 0.00 | - | 1 | 2 | 18.06% |
| XLU251219P00070000 | 2023-11-17 1:05PM EDT | 70.00 | 9.80 | 6.50 | 11.50 | 0.00 | - | 1 | 19 | 36.48% |
| XLU251219P00071000 | 2024-04-23 2:34PM EDT | 71.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.39% |
| XLU251219P00072000 | 2024-04-12 11:33AM EDT | 72.00 | 9.50 | 4.95 | 6.60 | 0.00 | - | 5 | 20 | 19.41% |
| XLU251219P00073000 | 2023-09-26 10:13AM EDT | 73.00 | 11.20 | 11.50 | 16.50 | 0.00 | - | 1 | 4 | 45.83% |
| XLU251219P00074000 | 2024-05-10 10:02AM EDT | 74.00 | 6.27 | 3.90 | 6.05 | 0.00 | - | - | 10 | 14.82% |
| XLU251219P00075000 | 2024-04-08 12:45PM EDT | 75.00 | 10.25 | 7.30 | 7.65 | 0.00 | - | - | 3 | 17.62% |
| XLU251219P00076000 | 2023-06-01 3:26PM EDT | 76.00 | 13.45 | 9.00 | 14.00 | 0.00 | - | - | 2 | 33.54% |
| XLU251219P00078000 | 2024-04-23 2:32PM EDT | 78.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| XLU251219P00080000 | 2024-05-24 9:34AM EDT | 80.00 | 10.50 | 6.90 | 11.50 | 0.00 | - | 10 | 153 | 19.30% |
| XLU251219P00095000 | 2023-05-02 2:51PM EDT | 95.00 | 26.60 | 28.55 | 33.50 | 0.00 | - | 6 | 6 | 50.24% |
| XLU251219P00100000 | 2023-05-02 2:52PM EDT | 100.00 | 31.55 | 33.50 | 38.50 | 0.00 | - | 4 | 0 | 53.30% |
© 2024 Yahoo. All rights reserved.