The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240719C00059000 | 2024-05-28 9:34AM EDT | 59.00 | 12.57 | 10.80 | 13.00 | 0.00 | - | 2 | 2 | 58.59% |
| XLU240719C00060000 | 2024-06-10 4:00PM EDT | 60.00 | 11.00 | 9.85 | 11.35 | +0.10 | +0.92% | 10 | 53 | 41.90% |
| XLU240719C00062000 | 2024-05-30 10:53AM EDT | 62.00 | 9.05 | 7.80 | 10.10 | 0.00 | - | 4 | 2 | 49.29% |
| XLU240719C00064000 | 2024-06-05 3:34PM EDT | 64.00 | 7.65 | 5.30 | 8.05 | 0.00 | - | 1 | 45 | 41.11% |
| XLU240719C00065000 | 2024-06-10 2:58PM EDT | 65.00 | 6.04 | 4.80 | 7.65 | -1.21 | -16.69% | 1 | 5 | 45.58% |
| XLU240719C00066000 | 2024-05-31 11:28AM EDT | 66.00 | 6.13 | 4.00 | 6.20 | 0.00 | - | 2 | 13 | 35.65% |
| XLU240719C00067000 | 2024-06-10 11:18AM EDT | 67.00 | 3.90 | 3.10 | 4.65 | +0.24 | +6.56% | 4 | 44 | 24.41% |
| XLU240719C00068000 | 2024-06-07 9:30AM EDT | 68.00 | 2.95 | 2.65 | 3.70 | 0.00 | - | 2 | 8 | 21.39% |
| XLU240719C00069000 | 2024-06-10 12:47PM EDT | 69.00 | 2.48 | 2.19 | 2.82 | +0.32 | +14.81% | 5 | 1,077 | 18.92% |
| XLU240719C00070000 | 2024-06-10 3:41PM EDT | 70.00 | 1.87 | 1.75 | 1.91 | +0.39 | +26.35% | 93 | 355 | 15.60% |
| XLU240719C00071000 | 2024-06-10 3:41PM EDT | 71.00 | 1.30 | 1.22 | 1.37 | +0.32 | +32.65% | 339 | 1,919 | 15.45% |
| XLU240719C00072000 | 2024-06-10 1:36PM EDT | 72.00 | 0.87 | 0.78 | 0.97 | +0.19 | +27.94% | 21 | 1,808 | 15.67% |
| XLU240719C00073000 | 2024-06-10 3:55PM EDT | 73.00 | 0.58 | 0.44 | 0.76 | +0.17 | +41.46% | 209 | 1,516 | 17.02% |
| XLU240719C00074000 | 2024-06-10 3:19PM EDT | 74.00 | 0.37 | 0.22 | 0.43 | +0.08 | +27.59% | 15 | 1,223 | 15.82% |
| XLU240719C00075000 | 2024-06-10 3:13PM EDT | 75.00 | 0.23 | 0.12 | 0.40 | +0.05 | +27.78% | 26 | 5,718 | 18.12% |
| XLU240719C00076000 | 2024-06-10 3:55PM EDT | 76.00 | 0.14 | 0.06 | 0.23 | +0.03 | +27.27% | 130 | 8,229 | 17.46% |
| XLU240719C00077000 | 2024-06-10 11:58AM EDT | 77.00 | 0.09 | 0.05 | 0.54 | -0.04 | -30.77% | 10 | 2,107 | 25.64% |
| XLU240719C00078000 | 2024-06-10 2:24PM EDT | 78.00 | 0.06 | 0.00 | 0.52 | -0.02 | -25.00% | 7 | 76 | 27.78% |
| XLU240719C00079000 | 2024-06-10 2:25PM EDT | 79.00 | 0.05 | 0.00 | 0.09 | -0.04 | -44.44% | 2 | 2,049 | 19.43% |
| XLU240719C00080000 | 2024-05-17 2:09PM EDT | 80.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 2 | 4 | 26.27% |
| XLU240719C00081000 | 2024-05-14 9:30AM EDT | 81.00 | 0.31 | 0.00 | 0.24 | 0.00 | - | - | 3 | 28.22% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240719P00050000 | 2024-05-29 11:13AM EDT | 50.00 | 0.02 | 0.00 | 0.49 | 0.00 | - | - | 2 | 63.09% |
| XLU240719P00060000 | 2024-06-06 11:43AM EDT | 60.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 14 | 31.06% |
| XLU240719P00062000 | 2024-06-07 2:26PM EDT | 62.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 1 | 3 | 31.54% |
| XLU240719P00063000 | 2024-06-10 10:41AM EDT | 63.00 | 0.07 | 0.00 | 0.62 | -0.02 | -22.22% | 4 | 23 | 34.82% |
| XLU240719P00064000 | 2024-06-10 2:24PM EDT | 64.00 | 0.12 | 0.01 | 0.34 | -0.05 | -29.41% | 2 | 76 | 26.03% |
| XLU240719P00065000 | 2024-06-10 2:25PM EDT | 65.00 | 0.18 | 0.01 | 0.27 | -0.07 | -28.00% | 10 | 8,482 | 21.58% |
| XLU240719P00066000 | 2024-06-07 3:48PM EDT | 66.00 | 0.37 | 0.20 | 0.46 | 0.00 | - | 5 | 72 | 22.41% |
| XLU240719P00067000 | 2024-06-10 2:24PM EDT | 67.00 | 0.37 | 0.26 | 0.50 | -0.18 | -32.73% | 6 | 943 | 19.87% |
| XLU240719P00068000 | 2024-06-10 2:25PM EDT | 68.00 | 0.55 | 0.27 | 0.66 | -0.26 | -32.10% | 72 | 5,195 | 18.78% |
| XLU240719P00069000 | 2024-06-10 2:43PM EDT | 69.00 | 0.82 | 0.73 | 0.91 | -0.26 | -24.07% | 41 | 1,619 | 18.12% |
| XLU240719P00070000 | 2024-06-10 4:09PM EDT | 70.00 | 1.15 | 1.11 | 1.27 | -0.45 | -28.13% | 129 | 1,911 | 17.82% |
| XLU240719P00071000 | 2024-06-10 3:33PM EDT | 71.00 | 1.71 | 1.59 | 1.75 | -0.26 | -13.20% | 23 | 2,901 | 17.82% |
| XLU240719P00072000 | 2024-06-10 1:02PM EDT | 72.00 | 2.35 | 2.20 | 2.35 | -0.47 | -16.67% | 2 | 1,716 | 18.12% |
| XLU240719P00073000 | 2024-06-10 2:09PM EDT | 73.00 | 2.94 | 2.52 | 4.20 | -0.43 | -12.76% | 3 | 439 | 31.57% |
| XLU240719P00074000 | 2024-06-04 3:59PM EDT | 74.00 | 2.95 | 2.02 | 4.35 | 0.00 | - | 2 | 20 | 25.66% |
| XLU240719P00075000 | 2024-06-03 11:29AM EDT | 75.00 | 5.52 | 3.55 | 5.80 | +1.76 | +46.81% | 1 | 31 | 34.42% |
| XLU240719P00076000 | 2024-05-29 9:34AM EDT | 76.00 | 5.55 | 4.45 | 6.80 | 0.00 | - | 1 | 1 | 37.74% |
| XLU240719P00077000 | 2024-05-23 2:39PM EDT | 77.00 | 6.20 | 5.55 | 8.10 | 0.00 | - | - | 15 | 44.56% |
| XLU240719P00080000 | 2024-05-31 11:16AM EDT | 80.00 | 8.52 | 8.45 | 10.85 | 0.00 | - | 1 | 3 | 50.22% |
| XLU240719P00085000 | 2024-05-16 1:36PM EDT | 85.00 | 12.48 | 13.35 | 15.70 | 0.00 | - | 1 | 1 | 60.69% |
© 2024 Yahoo. All rights reserved.