Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510C00059500 | 2024-04-19 1:58PM EDT | 59.50 | 6.12 | 7.05 | 8.30 | 0.00 | - | 2 | 2 | 59.18% |
| XLU240510C00060000 | 2024-04-15 3:11PM EDT | 60.00 | 3.97 | 6.55 | 9.65 | 0.00 | - | - | 1 | 69.87% |
| XLU240510C00061000 | 2024-05-01 3:49PM EDT | 61.00 | 6.99 | 4.65 | 7.95 | +1.29 | +22.63% | 1 | 3 | 90.92% |
| XLU240510C00061500 | 2024-04-30 1:11PM EDT | 61.50 | 5.69 | 4.10 | 6.35 | 0.00 | - | 1 | 5 | 49.71% |
| XLU240510C00062000 | 2024-04-17 2:46PM EDT | 62.00 | 2.61 | 4.60 | 7.40 | 0.00 | - | - | 0 | 52.64% |
| XLU240510C00062500 | 2024-04-22 11:23AM EDT | 62.50 | 3.52 | 3.25 | 5.35 | 0.00 | - | 1 | 2 | 43.51% |
| XLU240510C00063000 | 2024-04-29 10:03AM EDT | 63.00 | 4.04 | 2.80 | 5.40 | 0.00 | - | 2 | 29 | 58.79% |
| XLU240510C00063500 | 2024-04-29 11:01AM EDT | 63.50 | 3.67 | 2.37 | 5.50 | 0.00 | - | 1 | 4 | 71.48% |
| XLU240510C00064000 | 2024-04-26 1:19PM EDT | 64.00 | 2.67 | 2.77 | 4.75 | 0.00 | - | 1 | 50 | 60.64% |
| XLU240510C00064500 | 2024-05-01 3:28PM EDT | 64.50 | 3.47 | 2.90 | 4.05 | +1.51 | +77.04% | 1 | 50 | 51.17% |
| XLU240510C00065000 | 2024-05-01 1:26PM EDT | 65.00 | 2.82 | 2.28 | 2.91 | +0.52 | +22.61% | 1 | 95 | 29.30% |
| XLU240510C00065500 | 2024-05-01 3:44PM EDT | 65.50 | 2.44 | 1.79 | 3.15 | +0.79 | +47.88% | 1 | 186 | 45.22% |
| XLU240510C00066000 | 2024-05-01 2:40PM EDT | 66.00 | 2.12 | 0.80 | 3.10 | +0.69 | +48.25% | 24 | 255 | 51.42% |
| XLU240510C00066500 | 2024-05-01 3:03PM EDT | 66.50 | 1.65 | 0.32 | 2.41 | +0.42 | +34.15% | 31 | 184 | 42.09% |
| XLU240510C00067000 | 2024-05-01 12:30PM EDT | 67.00 | 1.15 | 1.00 | 1.23 | +0.36 | +45.57% | 81 | 309 | 21.49% |
| XLU240510C00067500 | 2024-05-01 3:02PM EDT | 67.50 | 1.00 | 0.71 | 0.95 | +0.34 | +51.52% | 140 | 36 | 21.19% |
| XLU240510C00068000 | 2024-05-01 3:59PM EDT | 68.00 | 0.61 | 0.49 | 0.72 | +0.15 | +32.61% | 147 | 69 | 21.12% |
| XLU240510C00068500 | 2024-05-01 3:58PM EDT | 68.50 | 0.41 | 0.31 | 0.49 | +0.15 | +57.69% | 65 | 39 | 20.02% |
| XLU240510C00069000 | 2024-05-01 12:30PM EDT | 69.00 | 0.39 | 0.04 | 0.48 | +0.21 | +116.67% | 57 | 86 | 23.58% |
| XLU240510C00069500 | 2024-05-01 1:50PM EDT | 69.50 | 0.19 | 0.00 | 0.41 | +0.08 | +72.73% | 9 | 113 | 25.20% |
| XLU240510C00070000 | 2024-04-29 1:52PM EDT | 70.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 87 | 18.85% |
| XLU240510C00070500 | 2024-04-26 10:22AM EDT | 70.50 | 0.04 | 0.00 | 0.88 | 0.00 | - | 200 | 104 | 44.68% |
| XLU240510C00075000 | 2024-04-05 9:45AM EDT | 75.00 | 0.08 | 0.00 | 2.06 | 0.00 | - | 1 | 1 | 76.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510P00057000 | 2024-04-03 1:53PM EDT | 57.00 | 0.04 | 0.00 | 1.87 | 0.00 | - | 120 | 35 | 104.74% |
| XLU240510P00058000 | 2024-05-01 12:30PM EDT | 58.00 | 0.63 | 0.00 | 1.77 | +0.58 | +1,160.00% | 1 | 31 | 95.46% |
| XLU240510P00059000 | 2024-04-23 9:45AM EDT | 59.00 | 0.03 | 0.00 | 2.27 | 0.00 | - | 5 | 8 | 97.07% |
| XLU240510P00059500 | 2024-04-23 9:45AM EDT | 59.50 | 0.03 | 0.00 | 1.67 | 0.00 | - | 5 | 9 | 82.72% |
| XLU240510P00060000 | 2024-05-01 12:30PM EDT | 60.00 | 0.64 | 0.00 | 1.44 | +0.39 | +156.00% | 1 | 12 | 74.90% |
| XLU240510P00060500 | 2024-04-22 12:21PM EDT | 60.50 | 0.07 | 0.00 | 2.38 | 0.00 | - | 13 | 1 | 87.26% |
| XLU240510P00061000 | 2024-04-26 9:55AM EDT | 61.00 | 0.03 | 0.00 | 1.54 | 0.00 | - | 1 | 49 | 69.63% |
| XLU240510P00061500 | 2024-04-24 3:22PM EDT | 61.50 | 0.03 | 0.00 | 0.27 | 0.00 | - | 155 | 96 | 46.39% |
| XLU240510P00062000 | 2024-04-30 11:52AM EDT | 62.00 | 0.02 | 0.01 | 0.37 | 0.00 | - | 100 | 154 | 47.85% |
| XLU240510P00062500 | 2024-04-24 3:34PM EDT | 62.50 | 0.06 | 0.00 | 2.21 | 0.00 | - | 46 | 124 | 69.04% |
| XLU240510P00063000 | 2024-05-01 2:15PM EDT | 63.00 | 0.03 | 0.00 | 1.75 | -0.01 | -25.00% | 3 | 52 | 58.35% |
| XLU240510P00063500 | 2024-05-01 3:42PM EDT | 63.50 | 0.04 | 0.00 | 1.70 | -0.01 | -20.00% | 17 | 27 | 53.81% |
| XLU240510P00064000 | 2024-04-30 9:49AM EDT | 64.00 | 0.11 | 0.00 | 1.07 | 0.00 | - | 5 | 54 | 56.06% |
| XLU240510P00064500 | 2024-05-01 3:54PM EDT | 64.50 | 0.06 | 0.00 | 0.68 | -0.08 | -57.14% | 5 | 107 | 41.26% |
| XLU240510P00065000 | 2024-05-01 3:05PM EDT | 65.00 | 0.08 | 0.00 | 0.30 | -0.09 | -52.94% | 1 | 127 | 26.12% |
| XLU240510P00065500 | 2024-04-29 10:40AM EDT | 65.50 | 0.26 | 0.01 | 0.50 | 0.00 | - | 10 | 99 | 28.66% |
| XLU240510P00066000 | 2024-05-01 3:27PM EDT | 66.00 | 0.16 | 0.04 | 0.46 | -0.29 | -64.44% | 57 | 272 | 23.73% |
| XLU240510P00066500 | 2024-05-01 3:54PM EDT | 66.50 | 0.29 | 0.06 | 0.47 | -0.35 | -54.69% | 5,851 | 7,078 | 20.02% |
| XLU240510P00067000 | 2024-05-01 3:54PM EDT | 67.00 | 0.45 | 0.44 | 0.59 | -0.41 | -47.67% | 5,842 | 7,070 | 18.46% |
| XLU240510P00067500 | 2024-05-01 3:43PM EDT | 67.50 | 0.63 | 0.60 | 0.83 | -0.24 | -27.59% | 225 | 150 | 18.75% |
| XLU240510P00068000 | 2024-05-01 2:56PM EDT | 68.00 | 0.70 | 0.88 | 1.13 | -0.56 | -44.44% | 23 | 33 | 19.29% |
| XLU240510P00070000 | 2024-04-26 3:51PM EDT | 70.00 | 3.69 | 2.33 | 3.85 | 0.00 | - | 2 | 1 | 52.93% |
© 2024 Yahoo. All rights reserved.