Xylem Inc. (XYL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL241018C00100000 | 2024-06-14 11:39AM EDT | 100.00 | 38.75 | 37.50 | 42.20 | -5.03 | -11.49% | 1 | 1 | 60.90% |
| XYL241018C00115000 | 2024-05-14 3:44PM EDT | 115.00 | 30.17 | 26.30 | 30.50 | 0.00 | - | 1 | 7 | 56.03% |
| XYL241018C00125000 | 2024-05-07 12:05PM EDT | 125.00 | 20.10 | 14.00 | 16.40 | 0.00 | - | 3 | 11 | 27.03% |
| XYL241018C00130000 | 2024-06-10 2:17PM EDT | 130.00 | 13.90 | 12.60 | 13.40 | 0.00 | - | 1 | 19 | 28.10% |
| XYL241018C00135000 | 2024-06-10 9:30AM EDT | 135.00 | 9.30 | 9.40 | 11.40 | 0.00 | - | 1 | 84 | 30.71% |
| XYL241018C00140000 | 2024-06-10 9:30AM EDT | 140.00 | 6.40 | 6.70 | 6.90 | 0.00 | - | 2 | 80 | 24.11% |
| XYL241018C00145000 | 2024-06-12 9:49AM EDT | 145.00 | 5.80 | 4.50 | 4.70 | 0.00 | - | 1 | 226 | 23.21% |
| XYL241018C00150000 | 2024-06-14 2:50PM EDT | 150.00 | 3.00 | 2.85 | 3.10 | -0.50 | -14.29% | 25 | 133 | 22.67% |
| XYL241018C00155000 | 2024-06-12 9:49AM EDT | 155.00 | 2.51 | 0.80 | 2.10 | 0.00 | - | 1 | 72 | 22.84% |
| XYL241018C00160000 | 2024-06-03 12:37PM EDT | 160.00 | 1.25 | 0.00 | 2.95 | 0.00 | - | 4 | 48 | 30.06% |
| XYL241018C00165000 | 2024-06-05 12:21PM EDT | 165.00 | 0.95 | 0.00 | 2.85 | 0.00 | - | 12 | 23 | 33.13% |
| XYL241018C00170000 | 2024-05-09 1:05PM EDT | 170.00 | 0.80 | 0.00 | 2.50 | 0.00 | - | 2 | 3 | 34.77% |
| XYL241018C00175000 | 2024-05-22 10:31AM EDT | 175.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 37.51% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL241018P00100000 | 2024-04-22 2:42PM EDT | 100.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XYL241018P00105000 | 2024-05-02 9:43AM EDT | 105.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 57.67% |
| XYL241018P00110000 | 2024-04-25 11:51AM EDT | 110.00 | 1.50 | 0.05 | 0.75 | 0.00 | - | - | 2 | 27.76% |
| XYL241018P00115000 | 2024-06-03 3:50PM EDT | 115.00 | 0.85 | 0.00 | 2.65 | 0.00 | - | 4 | 10 | 34.99% |
| XYL241018P00120000 | 2024-05-02 2:46PM EDT | 120.00 | 2.03 | 0.75 | 2.60 | 0.00 | - | 1 | 38 | 29.31% |
| XYL241018P00125000 | 2024-06-14 3:37PM EDT | 125.00 | 1.96 | 1.10 | 2.20 | -0.01 | -0.51% | 3 | 29 | 22.17% |
| XYL241018P00130000 | 2024-06-14 12:25PM EDT | 130.00 | 3.20 | 2.75 | 3.30 | +0.10 | +3.23% | 12 | 33 | 20.86% |
| XYL241018P00135000 | 2024-06-03 3:32PM EDT | 135.00 | 4.40 | 4.50 | 4.70 | 0.00 | - | 12 | 16 | 19.06% |
| XYL241018P00140000 | 2024-06-04 1:18PM EDT | 140.00 | 7.30 | 6.70 | 6.90 | 0.00 | - | 3 | 18 | 17.99% |
| XYL241018P00145000 | 2024-06-11 12:22PM EDT | 145.00 | 9.60 | 9.10 | 11.70 | 0.00 | - | 1 | 7 | 23.29% |
| XYL241018P00155000 | 2024-05-14 1:23PM EDT | 155.00 | 14.10 | 15.20 | 16.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.