Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621C00030000 | 2024-03-14 1:00PM EDT | 30.00 | 33.05 | 32.05 | 36.90 | 0.00 | - | 2 | 3 | 0.00% |
| XLU240621C00035000 | 2024-04-19 3:13PM EDT | 35.00 | 30.68 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| XLU240621C00040000 | 2024-04-26 11:38AM EDT | 40.00 | 26.68 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 0.00% |
| XLU240621C00045000 | 2024-04-23 10:43AM EDT | 45.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| XLU240621C00046000 | 2023-10-09 1:40PM EDT | 46.00 | 12.73 | 15.40 | 15.65 | 0.00 | - | 25 | 25 | 0.00% |
| XLU240621C00047000 | 2023-10-27 12:38PM EDT | 47.00 | 13.14 | 13.85 | 18.60 | 0.00 | - | 10 | 0 | 0.00% |
| XLU240621C00050000 | 2024-04-26 11:38AM EDT | 50.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| XLU240621C00051000 | 2024-01-23 12:51PM EDT | 51.00 | 10.52 | 11.15 | 11.45 | 0.00 | - | 3 | 123 | 0.00% |
| XLU240621C00052000 | 2024-02-26 3:46PM EDT | 52.00 | 9.35 | 13.70 | 14.95 | 0.00 | - | 3 | 384 | 0.00% |
| XLU240621C00053000 | 2024-03-08 4:41PM EDT | 53.00 | 11.30 | 12.25 | 14.10 | 0.00 | - | 5 | 16 | 0.00% |
| XLU240621C00054000 | 2024-04-11 3:08PM EDT | 54.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 3 | 172 | 0.00% |
| XLU240621C00055000 | 2024-04-18 12:29PM EDT | 55.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| XLU240621C00056000 | 2024-04-12 9:38AM EDT | 56.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| XLU240621C00057000 | 2024-04-26 11:26AM EDT | 57.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| XLU240621C00058000 | 2024-04-29 1:38PM EDT | 58.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3,418 | 0.00% |
| XLU240621C00059000 | 2024-04-30 11:20AM EDT | 59.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 0.00% |
| XLU240621C00060000 | 2024-05-02 3:09PM EDT | 60.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 2 | 1,415 | 0.00% |
| XLU240621C00061000 | 2024-04-29 11:33AM EDT | 61.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 933 | 0.00% |
| XLU240621C00062000 | 2024-05-02 3:34PM EDT | 62.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 13 | 1,209 | 0.00% |
| XLU240621C00063000 | 2024-05-02 3:36PM EDT | 63.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 81 | 2,045 | 0.00% |
| XLU240621C00064000 | 2024-05-02 12:22PM EDT | 64.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,717 | 0.00% |
| XLU240621C00065000 | 2024-05-02 4:00PM EDT | 65.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 146 | 6,547 | 0.00% |
| XLU240621C00066000 | 2024-05-02 3:30PM EDT | 66.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 38 | 7,613 | 0.00% |
| XLU240621C00067000 | 2024-05-02 3:51PM EDT | 67.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 72 | 7,879 | 0.00% |
| XLU240621C00068000 | 2024-05-02 3:53PM EDT | 68.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 197 | 12,051 | 0.20% |
| XLU240621C00069000 | 2024-05-02 4:00PM EDT | 69.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 175 | 3,839 | 1.56% |
| XLU240621C00070000 | 2024-05-02 4:00PM EDT | 70.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 191 | 8,145 | 3.13% |
| XLU240621C00071000 | 2024-05-02 3:57PM EDT | 71.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 34 | 569 | 3.13% |
| XLU240621C00072000 | 2024-05-02 11:32AM EDT | 72.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 19 | 603 | 3.13% |
| XLU240621C00073000 | 2024-05-02 3:46PM EDT | 73.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 188 | 6.25% |
| XLU240621C00074000 | 2024-05-02 1:45PM EDT | 74.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 6,409 | 6.25% |
| XLU240621C00075000 | 2024-05-02 2:15PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 249 | 6.25% |
| XLU240621C00076000 | 2024-01-02 11:49AM EDT | 76.00 | 0.21 | 0.00 | 0.45 | 0.00 | - | 426 | 744 | 26.78% |
| XLU240621C00077000 | 2024-04-15 2:13PM EDT | 77.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 6.25% |
| XLU240621C00078000 | 2023-12-22 2:46PM EDT | 78.00 | 0.12 | 0.00 | 2.14 | 0.00 | - | 69 | 105 | 54.64% |
| XLU240621C00079000 | 2024-01-03 10:47AM EDT | 79.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| XLU240621C00080000 | 2024-02-21 4:01PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 116 | 12.50% |
| XLU240621C00085000 | 2023-12-11 3:03PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 86 | 34.42% |
| XLU240621C00090000 | 2023-03-29 10:17AM EDT | 90.00 | 0.29 | 0.16 | 0.46 | 0.00 | - | - | 1 | 51.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621P00030000 | 2024-03-07 2:10PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 10,004 | 99.22% |
| XLU240621P00035000 | 2024-03-26 2:28PM EDT | 35.00 | 0.01 | 0.00 | 2.38 | 0.00 | - | 3 | 217 | 140.43% |
| XLU240621P00040000 | 2024-04-08 3:46PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| XLU240621P00045000 | 2024-04-10 3:14PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,948 | 25.00% |
| XLU240621P00046000 | 2024-02-12 11:42AM EDT | 46.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 2 | 226 | 52.34% |
| XLU240621P00047000 | 2024-02-12 2:49PM EDT | 47.00 | 0.12 | 0.00 | 1.63 | 0.00 | - | 3 | 554 | 78.91% |
| XLU240621P00048000 | 2024-04-30 3:34PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 1,541 | 25.00% |
| XLU240621P00049000 | 2024-03-15 1:04PM EDT | 49.00 | 0.09 | 0.00 | 4.40 | 0.00 | - | 2 | 39 | 100.00% |
| XLU240621P00050000 | 2024-04-24 3:29PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 6,819 | 25.00% |
| XLU240621P00051000 | 2024-03-28 2:52PM EDT | 51.00 | 0.04 | 0.00 | 2.28 | 0.00 | - | 1 | 3,825 | 72.22% |
| XLU240621P00052000 | 2024-04-19 3:14PM EDT | 52.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5,160 | 12.50% |
| XLU240621P00053000 | 2024-03-22 3:26PM EDT | 53.00 | 0.10 | 0.00 | 0.64 | 0.00 | - | 1 | 9,096 | 54.49% |
| XLU240621P00054000 | 2024-04-29 9:32AM EDT | 54.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,532 | 12.50% |
| XLU240621P00055000 | 2024-05-02 10:06AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 17,952 | 12.50% |
| XLU240621P00056000 | 2024-04-22 2:45PM EDT | 56.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4,980 | 12.50% |
| XLU240621P00057000 | 2024-05-02 2:20PM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 3,903 | 12.50% |
| XLU240621P00058000 | 2024-04-25 2:53PM EDT | 58.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 19,943 | 12.50% |
| XLU240621P00059000 | 2024-05-01 3:03PM EDT | 59.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 818 | 6.25% |
| XLU240621P00060000 | 2024-05-02 3:33PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 18,887 | 6.25% |
| XLU240621P00061000 | 2024-05-02 2:15PM EDT | 61.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 1,471 | 6.25% |
| XLU240621P00062000 | 2024-05-02 3:41PM EDT | 62.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 2,453 | 6.25% |
| XLU240621P00063000 | 2024-05-02 3:01PM EDT | 63.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 5,104 | 6.25% |
| XLU240621P00064000 | 2024-05-02 3:43PM EDT | 64.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 32 | 2,112 | 3.13% |
| XLU240621P00065000 | 2024-05-02 3:57PM EDT | 65.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 34 | 8,588 | 3.13% |
| XLU240621P00066000 | 2024-05-02 3:59PM EDT | 66.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,150 | 6,024 | 1.56% |
| XLU240621P00067000 | 2024-05-02 3:49PM EDT | 67.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 216 | 12,248 | 0.78% |
| XLU240621P00068000 | 2024-05-02 3:59PM EDT | 68.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 54 | 565 | 0.00% |
| XLU240621P00069000 | 2024-05-02 3:59PM EDT | 69.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 86 | 198 | 0.00% |
| XLU240621P00070000 | 2024-05-02 3:59PM EDT | 70.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| XLU240621P00071000 | 2024-05-02 10:32AM EDT | 71.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 794 | 981 | 0.00% |
| XLU240621P00072000 | 2024-01-09 10:57AM EDT | 72.00 | 7.40 | 9.55 | 14.50 | 0.00 | - | 2 | 0 | 95.65% |
| XLU240621P00073000 | 2024-04-30 9:46AM EDT | 73.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| XLU240621P00074000 | 2024-03-04 2:36PM EDT | 74.00 | 12.13 | 7.75 | 10.05 | 0.00 | - | 1 | 0 | 50.51% |
| XLU240621P00075000 | 2024-01-24 4:38PM EDT | 75.00 | 15.90 | 11.35 | 15.65 | 0.00 | - | 153 | 0 | 90.70% |
| XLU240621P00076000 | 2023-05-24 2:34PM EDT | 76.00 | 11.10 | 8.50 | 13.50 | 0.00 | - | - | 8 | 57.52% |
| XLU240621P00077000 | 2023-05-23 9:49AM EDT | 77.00 | 11.20 | 10.30 | 11.05 | 0.00 | - | - | 1 | 49.46% |
| XLU240621P00078000 | 2023-05-19 10:11AM EDT | 78.00 | 11.70 | 9.20 | 13.45 | 0.00 | - | 1 | 1 | 68.02% |
| XLU240621P00090000 | 2024-03-18 10:26AM EDT | 90.00 | 27.00 | 23.75 | 28.40 | 0.00 | - | 1 | 0 | 103.15% |
© 2024 Yahoo. All rights reserved.