Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240531C00063000 | 2024-04-29 12:25PM EDT | 63.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XLU240531C00064000 | 2024-05-02 11:27AM EDT | 64.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| XLU240531C00064500 | 2024-05-02 10:29AM EDT | 64.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| XLU240531C00065000 | 2024-05-02 2:56PM EDT | 65.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| XLU240531C00065500 | 2024-05-02 3:21PM EDT | 65.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 52 | 65 | 0.00% |
| XLU240531C00066000 | 2024-05-01 2:41PM EDT | 66.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| XLU240531C00066500 | 2024-05-02 3:20PM EDT | 66.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| XLU240531C00067000 | 2024-05-02 2:48PM EDT | 67.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| XLU240531C00067500 | 2024-05-02 10:47AM EDT | 67.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 177 | 0.00% |
| XLU240531C00068000 | 2024-05-02 2:49PM EDT | 68.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 31 | 230 | 0.20% |
| XLU240531C00068500 | 2024-05-02 3:45PM EDT | 68.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 19 | 58 | 0.78% |
| XLU240531C00069000 | 2024-05-01 3:28PM EDT | 69.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 1.56% |
| XLU240531C00069500 | 2024-05-01 3:34PM EDT | 69.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
| XLU240531C00070000 | 2024-05-02 3:59PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 36 | 163 | 3.13% |
| XLU240531C00070500 | 2024-05-02 3:45PM EDT | 70.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 299 | 301 | 3.13% |
| XLU240531C00071000 | 2024-05-01 12:52PM EDT | 71.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| XLU240531C00072000 | 2024-04-29 12:18PM EDT | 72.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| XLU240531C00072500 | 2024-05-01 12:57PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240531P00050000 | 2024-04-17 9:39AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| XLU240531P00055000 | 2024-04-19 11:10AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| XLU240531P00057000 | 2024-04-18 9:56AM EDT | 57.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| XLU240531P00058000 | 2024-04-15 11:45AM EDT | 58.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| XLU240531P00058500 | 2024-04-30 12:09PM EDT | 58.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 62 | 12.50% |
| XLU240531P00059000 | 2024-04-30 12:09PM EDT | 59.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 92 | 12.50% |
| XLU240531P00059500 | 2024-04-30 12:17PM EDT | 59.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 11 | 12.50% |
| XLU240531P00060000 | 2024-04-30 12:29PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 81 | 83 | 12.50% |
| XLU240531P00060500 | 2024-04-30 12:29PM EDT | 60.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 12.50% |
| XLU240531P00061000 | 2024-05-01 10:14AM EDT | 61.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| XLU240531P00061500 | 2024-04-26 1:30PM EDT | 61.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 6.25% |
| XLU240531P00062000 | 2024-05-01 2:53PM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 6.25% |
| XLU240531P00062500 | 2024-04-23 12:14PM EDT | 62.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XLU240531P00063000 | 2024-05-01 3:07PM EDT | 63.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 6.25% |
| XLU240531P00063500 | 2024-04-30 12:29PM EDT | 63.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| XLU240531P00064000 | 2024-04-30 12:29PM EDT | 64.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| XLU240531P00064500 | 2024-05-02 3:22PM EDT | 64.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| XLU240531P00065000 | 2024-05-02 2:05PM EDT | 65.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 19 | 48 | 3.13% |
| XLU240531P00065500 | 2024-05-02 1:48PM EDT | 65.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 3.13% |
| XLU240531P00066000 | 2024-05-02 2:52PM EDT | 66.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 425 | 449 | 3.13% |
| XLU240531P00066500 | 2024-05-01 12:21PM EDT | 66.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |
| XLU240531P00067000 | 2024-05-02 2:47PM EDT | 67.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 23 | 74 | 1.56% |
© 2024 Yahoo. All rights reserved.