Xylem Inc. (XYL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL240517C00095000 | 2024-03-12 3:48PM EDT | 95.00 | 34.30 | 32.00 | 36.90 | 0.00 | - | - | 2 | 0.00% |
| XYL240517C00100000 | 2024-04-16 3:51PM EDT | 100.00 | 28.93 | 35.00 | 39.70 | 0.00 | - | - | 1 | 79.30% |
| XYL240517C00105000 | 2024-04-26 1:29PM EDT | 105.00 | 27.64 | 30.00 | 34.60 | 0.00 | - | 1 | 1 | 64.06% |
| XYL240517C00120000 | 2024-05-02 9:31AM EDT | 120.00 | 13.52 | 15.00 | 19.90 | 0.00 | - | 1 | 17 | 87.06% |
| XYL240517C00125000 | 2024-05-02 3:22PM EDT | 125.00 | 11.00 | 10.00 | 14.90 | -0.11 | -0.99% | 2 | 17 | 70.48% |
| XYL240517C00130000 | 2024-05-03 3:40PM EDT | 130.00 | 7.50 | 6.20 | 10.00 | +1.10 | +17.19% | 16 | 457 | 54.47% |
| XYL240517C00135000 | 2024-05-03 3:58PM EDT | 135.00 | 2.90 | 3.00 | 3.30 | +0.50 | +20.83% | 356 | 1,359 | 18.85% |
| XYL240517C00140000 | 2024-05-03 3:22PM EDT | 140.00 | 0.77 | 0.55 | 0.75 | +0.20 | +35.09% | 19 | 142 | 16.75% |
| XYL240517C00145000 | 2024-05-02 3:26PM EDT | 145.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 22 | 488 | 42.11% |
| XYL240517C00150000 | 2024-04-30 11:52AM EDT | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 16 | 36.08% |
| XYL240517C00155000 | 2024-03-25 10:46AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 50.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL240517P00100000 | 2024-03-12 2:26PM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 20 | 93.95% |
| XYL240517P00105000 | 2024-04-15 9:30AM EDT | 105.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 5 | 15 | 95.02% |
| XYL240517P00110000 | 2024-05-02 10:07AM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 30 | 69.82% |
| XYL240517P00115000 | 2024-04-30 3:59PM EDT | 115.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 3 | 8 | 68.75% |
| XYL240517P00120000 | 2024-05-02 9:58AM EDT | 120.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 2 | 370 | 57.47% |
| XYL240517P00125000 | 2024-05-03 12:34PM EDT | 125.00 | 0.05 | 0.00 | 0.20 | -0.20 | -80.00% | 24 | 432 | 30.52% |
| XYL240517P00130000 | 2024-05-03 2:29PM EDT | 130.00 | 0.15 | 0.10 | 0.65 | -0.55 | -78.57% | 10 | 196 | 28.32% |
| XYL240517P00135000 | 2024-05-03 2:07PM EDT | 135.00 | 0.75 | 0.65 | 1.10 | -0.96 | -56.14% | 35 | 51 | 18.95% |
| XYL240517P00140000 | 2024-04-08 2:49PM EDT | 140.00 | 12.30 | 1.80 | 3.80 | 0.00 | - | - | 5 | 19.58% |
© 2024 Yahoo. All rights reserved.