Xylem Inc. (XYL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL240719C00050000 | 2024-05-07 11:22AM EDT | 50.00 | 90.38 | 84.90 | 89.50 | 0.00 | - | 3 | 1 | 215.33% |
| XYL240719C00095000 | 2024-02-07 10:55AM EDT | 95.00 | 30.00 | 31.50 | 36.10 | 0.00 | - | 1 | 1 | 0.00% |
| XYL240719C00100000 | 2023-12-21 12:05PM EDT | 100.00 | 16.20 | 15.80 | 16.60 | 0.00 | - | - | 2 | 0.00% |
| XYL240719C00105000 | 2024-04-19 12:28PM EDT | 105.00 | 24.00 | 36.50 | 41.40 | 0.00 | - | 2 | 6 | 119.79% |
| XYL240719C00110000 | 2024-05-29 12:30PM EDT | 110.00 | 28.34 | 26.20 | 31.00 | 0.00 | - | 3 | 267 | 80.16% |
| XYL240719C00115000 | 2024-05-30 1:48PM EDT | 115.00 | 28.25 | 21.60 | 25.80 | 0.00 | - | 2 | 86 | 67.60% |
| XYL240719C00120000 | 2024-06-05 3:10PM EDT | 120.00 | 20.30 | 16.70 | 20.90 | 0.00 | - | 1 | 211 | 58.03% |
| XYL240719C00125000 | 2024-05-30 10:32AM EDT | 125.00 | 16.36 | 12.90 | 15.10 | 0.00 | - | 2 | 109 | 41.07% |
| XYL240719C00130000 | 2024-06-12 1:27PM EDT | 130.00 | 12.50 | 8.60 | 11.40 | 0.00 | - | 5 | 124 | 40.10% |
| XYL240719C00135000 | 2024-06-07 2:55PM EDT | 135.00 | 5.60 | 5.10 | 5.60 | 0.00 | - | 5 | 70 | 23.16% |
| XYL240719C00140000 | 2024-06-14 3:55PM EDT | 140.00 | 2.45 | 2.45 | 2.60 | -0.95 | -27.94% | 27 | 133 | 20.39% |
| XYL240719C00145000 | 2024-06-14 3:44PM EDT | 145.00 | 1.00 | 0.90 | 1.05 | -0.90 | -47.37% | 36 | 1,502 | 19.92% |
| XYL240719C00150000 | 2024-06-14 12:09PM EDT | 150.00 | 0.15 | 0.20 | 0.45 | -0.51 | -77.27% | 5 | 156 | 21.07% |
| XYL240719C00155000 | 2024-06-10 10:58AM EDT | 155.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 27 | 30.13% |
| XYL240719C00160000 | 2024-05-24 2:08PM EDT | 160.00 | 0.21 | 0.05 | 2.20 | 0.00 | - | 1 | 11 | 50.98% |
| XYL240719C00165000 | 2024-05-29 2:38PM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 56.86% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL240719P00075000 | 2023-11-29 10:47AM EDT | 75.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| XYL240719P00085000 | 2024-03-27 3:53PM EDT | 85.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 2 | 15 | 99.66% |
| XYL240719P00090000 | 2024-02-29 4:16PM EDT | 90.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 76.66% |
| XYL240719P00095000 | 2024-04-29 9:48AM EDT | 95.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 67.48% |
| XYL240719P00100000 | 2024-04-10 9:38AM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| XYL240719P00105000 | 2024-05-17 1:56PM EDT | 105.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 361 | 52.54% |
| XYL240719P00110000 | 2024-04-08 3:32PM EDT | 110.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 306 | 52.69% |
| XYL240719P00115000 | 2024-05-24 9:51AM EDT | 115.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 36 | 62.44% |
| XYL240719P00120000 | 2024-06-06 2:49PM EDT | 120.00 | 0.76 | 0.00 | 0.35 | 0.00 | - | 1 | 136 | 30.08% |
| XYL240719P00125000 | 2024-05-29 10:03AM EDT | 125.00 | 0.47 | 0.15 | 2.40 | 0.00 | - | 1 | 47 | 43.70% |
| XYL240719P00130000 | 2024-06-14 12:50PM EDT | 130.00 | 0.90 | 0.00 | 1.05 | +0.50 | +125.00% | 16 | 88 | 22.85% |
| XYL240719P00135000 | 2024-06-14 3:53PM EDT | 135.00 | 1.80 | 1.65 | 1.80 | +0.49 | +37.40% | 4 | 80 | 18.25% |
| XYL240719P00140000 | 2024-06-14 3:03PM EDT | 140.00 | 3.90 | 3.70 | 4.00 | +0.80 | +25.81% | 41 | 193 | 16.91% |
| XYL240719P00145000 | 2024-05-31 3:59PM EDT | 145.00 | 5.64 | 6.00 | 7.80 | 0.00 | - | 1 | 29 | 18.07% |
© 2024 Yahoo. All rights reserved.