Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240524C00060000 | 2024-04-09 11:45AM EDT | 60.00 | 6.32 | 5.75 | 9.00 | 0.00 | - | - | 1 | 66.31% |
| XLU240524C00061500 | 2024-04-12 3:36PM EDT | 61.50 | 3.55 | 4.25 | 7.50 | 0.00 | - | - | 1 | 58.20% |
| XLU240524C00062000 | 2024-04-22 9:45AM EDT | 62.00 | 4.10 | 3.80 | 7.00 | 0.00 | - | 1 | 6 | 55.47% |
| XLU240524C00062500 | 2024-04-19 10:39AM EDT | 62.50 | 3.37 | 3.25 | 6.15 | 0.00 | - | 1 | 0 | 46.19% |
| XLU240524C00063000 | 2024-04-29 10:48AM EDT | 63.00 | 4.40 | 3.15 | 5.95 | 0.00 | - | 1 | 156 | 49.05% |
| XLU240524C00063500 | 2024-04-19 3:58PM EDT | 63.50 | 2.88 | 3.30 | 5.50 | 0.00 | - | 5 | 28 | 47.14% |
| XLU240524C00064000 | 2024-04-26 11:22AM EDT | 64.00 | 2.92 | 2.60 | 5.85 | 0.00 | - | 4 | 39 | 58.42% |
| XLU240524C00064500 | 2024-04-26 3:44PM EDT | 64.50 | 2.52 | 1.72 | 4.60 | 0.00 | - | 14 | 120 | 43.07% |
| XLU240524C00065000 | 2024-04-30 1:48PM EDT | 65.00 | 2.79 | 1.35 | 5.00 | 0.00 | - | 14 | 202 | 54.39% |
| XLU240524C00065500 | 2024-05-01 11:19AM EDT | 65.50 | 2.45 | 1.42 | 4.70 | +0.26 | +11.87% | 2 | 153 | 54.20% |
| XLU240524C00066000 | 2024-05-01 2:31PM EDT | 66.00 | 2.30 | 0.46 | 4.55 | +0.34 | +17.35% | 14 | 108 | 56.10% |
| XLU240524C00066500 | 2024-04-29 11:05AM EDT | 66.50 | 1.57 | 0.90 | 2.80 | 0.00 | - | 3 | 95 | 33.67% |
| XLU240524C00067000 | 2024-04-30 1:47PM EDT | 67.00 | 1.77 | 0.70 | 4.60 | +0.37 | +26.43% | 14 | 58 | 64.50% |
| XLU240524C00067500 | 2024-04-30 11:40AM EDT | 67.50 | 0.89 | 0.23 | 2.63 | 0.00 | - | 17 | 190 | 38.84% |
| XLU240524C00068000 | 2024-05-01 2:38PM EDT | 68.00 | 1.11 | 0.20 | 4.15 | +0.21 | +23.33% | 4 | 46 | 64.77% |
| XLU240524C00068500 | 2024-04-30 2:44PM EDT | 68.50 | 0.81 | 0.26 | 3.65 | +0.19 | +30.65% | 2 | 40 | 60.64% |
| XLU240524C00069000 | 2024-04-30 2:15PM EDT | 69.00 | 0.48 | 0.28 | 1.26 | 0.00 | - | 6 | 11 | 28.00% |
| XLU240524C00069500 | 2024-04-23 12:15PM EDT | 69.50 | 0.38 | 0.21 | 2.82 | 0.00 | - | 39 | 50 | 54.42% |
| XLU240524C00070000 | 2024-04-30 1:06PM EDT | 70.00 | 0.26 | 0.05 | 2.16 | 0.00 | - | 1 | 66 | 47.29% |
| XLU240524C00070500 | 2024-04-29 1:23PM EDT | 70.50 | 0.18 | 0.04 | 1.47 | 0.00 | - | 3 | 4 | 39.19% |
| XLU240524C00071000 | 2024-04-18 12:39PM EDT | 71.00 | 0.06 | 0.00 | 1.94 | 0.00 | - | 120 | 5 | 49.12% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240524P00056000 | 2024-04-11 1:26PM EDT | 56.00 | 0.07 | 0.00 | 1.68 | 0.00 | - | - | 0 | 71.29% |
| XLU240524P00057000 | 2024-04-24 1:49PM EDT | 57.00 | 0.03 | 0.00 | 1.68 | 0.00 | - | 9 | 12 | 66.55% |
| XLU240524P00058000 | 2024-04-19 10:28AM EDT | 58.00 | 0.10 | 0.00 | 1.49 | 0.00 | - | 2 | 1 | 59.28% |
| XLU240524P00059000 | 2024-05-01 12:27PM EDT | 59.00 | 0.04 | 0.00 | 0.40 | +0.01 | +33.33% | 100 | 22 | 44.82% |
| XLU240524P00059500 | 2024-05-01 12:52PM EDT | 59.50 | 0.05 | 0.00 | 0.29 | +0.01 | +25.00% | 377 | 83 | 39.06% |
| XLU240524P00060000 | 2024-05-01 12:11PM EDT | 60.00 | 0.05 | 0.00 | 1.90 | +0.01 | +25.00% | 50 | 31 | 54.83% |
| XLU240524P00061000 | 2024-05-01 12:25PM EDT | 61.00 | 0.07 | 0.00 | 0.41 | +0.01 | +16.67% | 30 | 99 | 36.87% |
| XLU240524P00061500 | 2024-04-29 2:19PM EDT | 61.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 9 | 10 | 37.16% |
| XLU240524P00062000 | 2024-05-01 3:12PM EDT | 62.00 | 0.08 | 0.00 | 0.30 | -0.10 | -55.56% | 1 | 18 | 29.59% |
| XLU240524P00062500 | 2024-04-29 10:28AM EDT | 62.50 | 0.12 | 0.00 | 1.31 | 0.00 | - | 5 | 36 | 49.41% |
| XLU240524P00063000 | 2024-04-30 1:47PM EDT | 63.00 | 0.12 | 0.10 | 1.93 | 0.00 | - | 1 | 33 | 57.67% |
| XLU240524P00063500 | 2024-04-26 11:09AM EDT | 63.50 | 0.27 | 0.01 | 0.51 | 0.00 | - | 1 | 24 | 28.52% |
| XLU240524P00064000 | 2024-05-01 2:10PM EDT | 64.00 | 0.34 | 0.05 | 0.89 | +0.11 | +47.83% | 1 | 129 | 33.69% |
| XLU240524P00064500 | 2024-04-30 1:24PM EDT | 64.50 | 0.27 | 0.04 | 1.46 | 0.00 | - | 2 | 15 | 40.92% |
| XLU240524P00065000 | 2024-05-01 11:41AM EDT | 65.00 | 0.34 | 0.02 | 1.68 | 0.00 | - | 2 | 92 | 41.55% |
| XLU240524P00065500 | 2024-04-29 2:19PM EDT | 65.50 | 0.45 | 0.06 | 1.32 | 0.00 | - | 9 | 15 | 32.74% |
| XLU240524P00066000 | 2024-05-01 3:12PM EDT | 66.00 | 0.40 | 0.24 | 1.68 | -0.20 | -33.33% | 5 | 25 | 35.30% |
| XLU240524P00066500 | 2024-05-01 2:20PM EDT | 66.50 | 0.65 | 0.36 | 1.30 | -0.67 | -50.76% | 7 | 244 | 26.22% |
| XLU240524P00067000 | 2024-05-01 2:20PM EDT | 67.00 | 0.81 | 0.62 | 1.42 | -0.15 | -15.62% | 9 | 155 | 24.68% |
| XLU240524P00067500 | 2024-04-29 1:48PM EDT | 67.50 | 1.22 | 0.73 | 2.64 | 0.00 | - | 15 | 16 | 39.14% |
© 2024 Yahoo. All rights reserved.