Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240517C00055000 | 2024-04-04 2:32PM EDT | 55.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLU240517C00056000 | 2024-04-22 11:59AM EDT | 56.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | - | 1,174 | 0.00% |
| XLU240517C00058000 | 2024-03-15 2:33PM EDT | 58.00 | 5.60 | 5.55 | 7.65 | 0.00 | - | - | 2 | 0.00% |
| XLU240517C00059000 | 2024-04-10 3:56PM EDT | 59.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| XLU240517C00060000 | 2024-05-02 3:09PM EDT | 60.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| XLU240517C00061000 | 2024-04-26 1:45PM EDT | 61.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| XLU240517C00062000 | 2024-05-02 3:46PM EDT | 62.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1,069 | 0.00% |
| XLU240517C00062500 | 2024-05-02 11:46AM EDT | 62.50 | 5.07 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| XLU240517C00063000 | 2024-05-02 3:51PM EDT | 63.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 0.00% |
| XLU240517C00063500 | 2024-04-30 10:45AM EDT | 63.50 | 3.53 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| XLU240517C00064000 | 2024-05-02 4:03PM EDT | 64.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2,359 | 0.00% |
| XLU240517C00064500 | 2024-04-26 10:00AM EDT | 64.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| XLU240517C00065000 | 2024-05-02 4:03PM EDT | 65.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 12 | 12,456 | 0.00% |
| XLU240517C00065500 | 2024-05-02 3:32PM EDT | 65.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| XLU240517C00066000 | 2024-05-02 3:51PM EDT | 66.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 59 | 4,989 | 0.00% |
| XLU240517C00066500 | 2024-05-02 2:36PM EDT | 66.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 24 | 260 | 0.00% |
| XLU240517C00067000 | 2024-05-02 3:51PM EDT | 67.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 17 | 3,218 | 0.00% |
| XLU240517C00067500 | 2024-05-02 3:48PM EDT | 67.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 28 | 2,200 | 0.00% |
| XLU240517C00068000 | 2024-05-02 3:55PM EDT | 68.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 29 | 4,717 | 0.39% |
| XLU240517C00068500 | 2024-05-02 1:08PM EDT | 68.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 717 | 1.56% |
| XLU240517C00069000 | 2024-05-02 3:46PM EDT | 69.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 68 | 2,154 | 3.13% |
| XLU240517C00070000 | 2024-05-02 3:46PM EDT | 70.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 88 | 281 | 3.13% |
| XLU240517C00071000 | 2024-05-02 3:46PM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 6.25% |
| XLU240517C00072000 | 2024-04-30 10:30AM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 6.25% |
| XLU240517C00073000 | 2024-04-30 10:28AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 6.25% |
| XLU240517C00074000 | 2024-04-03 1:59PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 35 | 12.50% |
| XLU240517C00075000 | 2024-04-19 10:37AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240517P00050000 | 2024-04-16 2:18PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| XLU240517P00053000 | 2024-03-21 1:20PM EDT | 53.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 45 | 25 | 92.97% |
| XLU240517P00054000 | 2024-03-21 1:20PM EDT | 54.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 110 | 92 | 60.55% |
| XLU240517P00055000 | 2024-04-19 11:06AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 25.00% |
| XLU240517P00056000 | 2024-04-22 11:59AM EDT | 56.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,174 | 1,349 | 25.00% |
| XLU240517P00057000 | 2024-05-01 2:52PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 25.00% |
| XLU240517P00058000 | 2024-05-01 11:40AM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 2,036 | 25.00% |
| XLU240517P00059000 | 2024-05-02 11:26AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 5,861 | 12.50% |
| XLU240517P00059500 | 2024-05-01 11:40AM EDT | 59.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 12.50% |
| XLU240517P00060000 | 2024-05-02 1:51PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 1,072 | 12.50% |
| XLU240517P00060500 | 2024-05-02 12:33PM EDT | 60.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 281 | 12.50% |
| XLU240517P00061000 | 2024-05-02 1:45PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 102 | 1,233 | 12.50% |
| XLU240517P00061500 | 2024-05-02 12:34PM EDT | 61.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 142 | 12.50% |
| XLU240517P00062000 | 2024-05-02 3:12PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 4,882 | 12.50% |
| XLU240517P00062500 | 2024-05-02 12:39PM EDT | 62.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 400 | 260 | 12.50% |
| XLU240517P00063000 | 2024-05-02 10:40AM EDT | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 77 | 4,429 | 12.50% |
| XLU240517P00063500 | 2024-05-01 12:10PM EDT | 63.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 6.25% |
| XLU240517P00064000 | 2024-05-02 2:34PM EDT | 64.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 4,018 | 6.25% |
| XLU240517P00064500 | 2024-05-02 3:51PM EDT | 64.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 2,573 | 6.25% |
| XLU240517P00065000 | 2024-05-02 3:57PM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,661 | 15,883 | 6.25% |
| XLU240517P00065500 | 2024-05-02 3:27PM EDT | 65.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 418 | 6.25% |
| XLU240517P00066000 | 2024-05-02 3:27PM EDT | 66.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 222 | 5,316 | 3.13% |
| XLU240517P00066500 | 2024-05-02 2:51PM EDT | 66.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 361 | 1,308 | 3.13% |
| XLU240517P00067000 | 2024-05-02 3:58PM EDT | 67.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6,053 | 11,482 | 1.56% |
| XLU240517P00067500 | 2024-05-02 1:38PM EDT | 67.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 72 | 406 | 0.78% |
| XLU240517P00068000 | 2024-05-02 1:38PM EDT | 68.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 26 | 173 | 0.00% |
| XLU240517P00070000 | 2024-05-02 12:17PM EDT | 70.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.