Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503C00060000 | 2024-04-10 11:55AM EDT | 60.00 | 4.84 | 5.20 | 10.00 | 0.00 | - | - | 1 | 78.13% |
| XLU240503C00060500 | 2024-04-12 3:08PM EDT | 60.50 | 3.96 | 4.50 | 9.30 | 0.00 | - | 2 | 2 | 218.16% |
| XLU240503C00061000 | 2024-04-26 2:57PM EDT | 61.00 | 6.92 | 4.00 | 8.65 | +1.31 | +23.35% | 1 | 1 | 202.44% |
| XLU240503C00061500 | 2024-04-12 3:09PM EDT | 61.50 | 3.08 | 3.75 | 8.35 | 0.00 | - | 2 | 2 | 55.47% |
| XLU240503C00062000 | 2024-04-19 2:34PM EDT | 62.00 | 3.83 | 3.20 | 7.95 | 0.00 | - | 1 | 3 | 56.25% |
| XLU240503C00062500 | 2024-04-24 12:51PM EDT | 62.50 | 4.13 | 2.64 | 7.15 | 0.00 | - | 1 | 65 | 177.83% |
| XLU240503C00063000 | 2024-05-01 1:27PM EDT | 63.00 | 4.66 | 2.65 | 6.50 | +0.55 | +13.38% | 4 | 38 | 162.50% |
| XLU240503C00063500 | 2024-04-30 10:45AM EDT | 63.50 | 3.35 | 1.96 | 6.00 | 0.00 | - | 6 | 130 | 154.20% |
| XLU240503C00064000 | 2024-04-30 3:29PM EDT | 64.00 | 3.10 | 1.60 | 5.00 | 0.00 | - | 17 | 229 | 122.66% |
| XLU240503C00064500 | 2024-05-01 3:35PM EDT | 64.50 | 3.15 | 1.18 | 5.00 | +0.51 | +19.32% | 4 | 77 | 137.40% |
| XLU240503C00065000 | 2024-05-01 1:29PM EDT | 65.00 | 2.67 | 2.05 | 4.65 | +0.70 | +35.53% | 26 | 9,144 | 76.27% |
| XLU240503C00065500 | 2024-05-01 1:14PM EDT | 65.50 | 2.20 | 1.49 | 2.82 | +0.53 | +31.74% | 3 | 225 | 67.38% |
| XLU240503C00066000 | 2024-05-01 3:34PM EDT | 66.00 | 1.71 | 0.81 | 2.78 | +0.49 | +40.16% | 18 | 338 | 80.03% |
| XLU240503C00066500 | 2024-05-01 3:38PM EDT | 66.50 | 1.26 | 0.22 | 2.35 | +0.39 | +44.83% | 24 | 735 | 74.32% |
| XLU240503C00067000 | 2024-05-01 3:35PM EDT | 67.00 | 0.85 | 0.15 | 2.22 | +0.33 | +63.46% | 346 | 1,472 | 80.37% |
| XLU240503C00067500 | 2024-05-01 3:58PM EDT | 67.50 | 0.48 | 0.45 | 0.58 | +0.02 | +4.35% | 6,349 | 158 | 23.54% |
| XLU240503C00068000 | 2024-05-01 3:59PM EDT | 68.00 | 0.28 | 0.16 | 0.34 | +0.03 | +12.00% | 296 | 263 | 22.46% |
| XLU240503C00068500 | 2024-05-01 3:59PM EDT | 68.50 | 0.15 | 0.08 | 0.20 | +0.04 | +36.36% | 78 | 129 | 22.85% |
| XLU240503C00069000 | 2024-05-01 3:04PM EDT | 69.00 | 0.10 | 0.02 | 0.69 | +0.03 | +42.86% | 226 | 212 | 52.73% |
| XLU240503C00069500 | 2024-04-30 9:35AM EDT | 69.50 | 0.07 | 0.00 | 0.24 | +0.05 | +250.00% | 1 | 120 | 36.72% |
| XLU240503C00070000 | 2024-05-01 11:13AM EDT | 70.00 | 0.01 | 0.00 | 1.23 | 0.00 | - | 6 | 58 | 62.50% |
| XLU240503C00071000 | 2024-04-09 9:45AM EDT | 71.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 16 | 75.39% |
| XLU240503C00072000 | 2024-04-25 2:50PM EDT | 72.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 108.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503P00056000 | 2024-04-18 11:02AM EDT | 56.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | - | 11 | 82.81% |
| XLU240503P00057000 | 2024-04-22 1:58PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 300 | 76.56% |
| XLU240503P00058000 | 2024-04-18 10:26AM EDT | 58.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 540 | 68.75% |
| XLU240503P00058500 | 2024-04-17 1:25PM EDT | 58.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 120 | 510 | 65.63% |
| XLU240503P00059000 | 2024-04-23 9:47AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 347 | 56.25% |
| XLU240503P00059500 | 2024-04-26 10:23AM EDT | 59.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 172 | 59.38% |
| XLU240503P00060000 | 2024-05-01 11:02AM EDT | 60.00 | 0.04 | 0.00 | 0.02 | -0.01 | -20.00% | 1 | 67 | 54.69% |
| XLU240503P00060500 | 2024-04-29 3:00PM EDT | 60.50 | 0.32 | 0.00 | 2.13 | 0.00 | - | 1 | 121 | 151.95% |
| XLU240503P00061000 | 2024-05-01 12:45PM EDT | 61.00 | 0.63 | 0.00 | 0.64 | +0.61 | +3,050.00% | 1 | 40 | 94.53% |
| XLU240503P00061500 | 2024-04-30 3:31PM EDT | 61.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 141 | 112.01% |
| XLU240503P00062000 | 2024-05-01 3:56PM EDT | 62.00 | 0.01 | 0.00 | 1.05 | -0.27 | -96.43% | 5 | 777 | 98.44% |
| XLU240503P00062500 | 2024-05-01 12:45PM EDT | 62.50 | 0.64 | 0.00 | 0.64 | +0.59 | +1,180.00% | 1 | 676 | 77.93% |
| XLU240503P00063000 | 2024-04-30 3:49PM EDT | 63.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 12 | 77 | 92.87% |
| XLU240503P00063500 | 2024-04-29 11:58AM EDT | 63.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 38 | 86.33% |
| XLU240503P00064000 | 2024-05-01 11:02AM EDT | 64.00 | 0.25 | 0.00 | 0.50 | +0.20 | +400.00% | 1 | 427 | 55.86% |
| XLU240503P00064500 | 2024-05-01 3:59PM EDT | 64.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 42 | 153 | 26.95% |
| XLU240503P00065000 | 2024-05-01 11:48AM EDT | 65.00 | 0.03 | 0.00 | 0.25 | -0.04 | -57.14% | 1 | 283 | 44.53% |
| XLU240503P00065500 | 2024-05-01 2:00PM EDT | 65.50 | 0.22 | 0.00 | 0.82 | +0.12 | +120.00% | 35 | 181 | 67.87% |
| XLU240503P00066000 | 2024-05-01 3:49PM EDT | 66.00 | 0.04 | 0.01 | 0.23 | -0.21 | -84.00% | 2,063 | 2,311 | 31.35% |
| XLU240503P00066500 | 2024-05-01 3:49PM EDT | 66.50 | 0.09 | 0.00 | 1.12 | -0.37 | -80.43% | 219 | 1,262 | 64.94% |
| XLU240503P00067000 | 2024-05-01 3:56PM EDT | 67.00 | 0.24 | 0.19 | 0.27 | -0.41 | -63.08% | 489 | 1,042 | 19.83% |
| XLU240503P00067500 | 2024-05-01 3:57PM EDT | 67.50 | 0.44 | 0.00 | 0.58 | -0.35 | -44.30% | 100 | 31 | 23.93% |
| XLU240503P00068000 | 2024-05-01 3:59PM EDT | 68.00 | 0.72 | 0.61 | 0.91 | -0.48 | -40.00% | 16 | 57 | 25.88% |
| XLU240503P00068500 | 2024-05-01 2:55PM EDT | 68.50 | 0.73 | 0.21 | 1.88 | -0.76 | -51.01% | 53 | 24 | 53.91% |
| XLU240503P00085000 | 2024-04-12 2:13PM EDT | 85.00 | 20.76 | 15.20 | 19.95 | 0.00 | - | 1 | 0 | 129.69% |
© 2024 Yahoo. All rights reserved.