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:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240726C00061000 | 2024-06-18 10:34AM EDT | 61.00 | 7.83 | 5.30 | 9.35 | 0.00 | - | - | 5 | 71.39% |
| XLU240726C00064000 | 2024-06-28 10:57AM EDT | 64.00 | 4.83 | 3.40 | 6.50 | -0.32 | -6.21% | 1 | 3 | 57.28% |
| XLU240726C00065000 | 2024-06-26 1:03PM EDT | 65.00 | 4.19 | 3.05 | 6.00 | +4.19 | - | - | 1 | 58.86% |
| XLU240726C00066000 | 2024-06-13 11:39AM EDT | 66.00 | 3.88 | 2.31 | 4.35 | 0.00 | - | 1 | 6 | 43.53% |
| XLU240726C00068000 | 2024-06-28 3:53PM EDT | 68.00 | 1.35 | 1.26 | 3.35 | -1.20 | -47.06% | 178 | 3 | 44.43% |
| XLU240726C00068500 | 2024-06-28 3:26PM EDT | 68.50 | 1.01 | 0.75 | 1.41 | -0.83 | -45.11% | 11 | 6 | 21.36% |
| XLU240726C00069000 | 2024-06-28 4:14PM EDT | 69.00 | 0.88 | 0.34 | 1.68 | -0.40 | -31.25% | 18 | 19 | 27.98% |
| XLU240726C00069500 | 2024-06-28 1:02PM EDT | 69.50 | 0.63 | 0.42 | 1.00 | -0.28 | -30.77% | 7 | 108 | 21.27% |
| XLU240726C00070000 | 2024-06-28 3:16PM EDT | 70.00 | 0.43 | 0.26 | 0.89 | -0.27 | -38.57% | 6 | 124 | 22.12% |
| XLU240726C00070500 | 2024-06-28 3:57PM EDT | 70.50 | 0.38 | 0.13 | 0.58 | -0.33 | -46.48% | 5 | 117 | 19.53% |
| XLU240726C00071000 | 2024-06-28 3:27PM EDT | 71.00 | 0.23 | 0.02 | 0.50 | -0.19 | -45.24% | 13 | 116 | 20.17% |
| XLU240726C00071500 | 2024-06-28 11:45AM EDT | 71.50 | 0.21 | 0.01 | 0.47 | -0.14 | -40.00% | 9 | 33 | 21.49% |
| XLU240726C00072000 | 2024-06-28 3:46PM EDT | 72.00 | 0.12 | 0.01 | 0.35 | -0.12 | -50.00% | 6 | 44 | 20.85% |
| XLU240726C00072500 | 2024-06-28 12:21PM EDT | 72.50 | 0.10 | 0.00 | 0.32 | -0.09 | -47.37% | 2 | 5,035 | 21.85% |
| XLU240726C00073000 | 2024-06-28 1:26PM EDT | 73.00 | 0.07 | 0.05 | 0.29 | -0.06 | -46.15% | 1 | 9 | 22.71% |
| XLU240726C00074000 | 2024-06-26 10:14AM EDT | 74.00 | 0.05 | 0.01 | 0.28 | +0.05 | - | - | 3 | 25.44% |
| XLU240726C00074500 | 2024-06-11 10:07AM EDT | 74.50 | 0.24 | 0.00 | 0.34 | 0.00 | - | - | 5 | 28.47% |
| XLU240726C00075000 | 2024-06-27 1:31PM EDT | 75.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 80 | 111 | 29.64% |
| XLU240726C00075500 | 2024-06-27 2:18PM EDT | 75.50 | 0.03 | 0.00 | 0.32 | +0.03 | - | - | 263 | 30.76% |
| XLU240726C00076000 | 2024-06-27 1:30PM EDT | 76.00 | 0.04 | 0.00 | 0.17 | +0.04 | - | - | 220 | 27.39% |
| XLU240726C00076500 | 2024-06-26 12:21PM EDT | 76.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 60 | 85 | 27.83% |
| XLU240726C00077000 | 2024-06-26 12:27PM EDT | 77.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 100 | 210 | 27.25% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240726P00060000 | 2024-06-20 1:41PM EDT | 60.00 | 0.02 | 0.00 | 1.70 | 0.00 | - | 9 | 10 | 50.73% |
| XLU240726P00061000 | 2024-06-25 3:23PM EDT | 61.00 | 0.02 | 0.00 | 0.18 | +0.02 | - | - | 7 | 28.81% |
| XLU240726P00062000 | 2024-06-25 3:22PM EDT | 62.00 | 0.06 | 0.02 | 0.97 | 0.00 | - | 200 | 80 | 44.34% |
| XLU240726P00063000 | 2024-06-24 1:21PM EDT | 63.00 | 0.09 | 0.00 | 0.76 | 0.00 | - | 5 | 6 | 35.84% |
| XLU240726P00064000 | 2024-06-28 2:36PM EDT | 64.00 | 0.16 | 0.00 | 1.43 | +0.04 | +33.33% | 7 | 2 | 42.80% |
| XLU240726P00065000 | 2024-06-28 12:21PM EDT | 65.00 | 0.26 | 0.01 | 0.45 | +0.05 | +23.81% | 12 | 43 | 21.27% |
| XLU240726P00066000 | 2024-06-28 9:51AM EDT | 66.00 | 0.28 | 0.14 | 0.80 | -0.04 | -12.50% | 8 | 15 | 22.75% |
| XLU240726P00066500 | 2024-06-27 12:00PM EDT | 66.50 | 0.37 | 0.24 | 0.71 | 0.00 | - | 17 | 20 | 18.85% |
| XLU240726P00067000 | 2024-06-28 3:58PM EDT | 67.00 | 0.60 | 0.33 | 1.00 | +0.11 | +22.45% | 60 | 10,062 | 20.48% |
| XLU240726P00067500 | 2024-06-26 11:02AM EDT | 67.50 | 0.66 | 0.37 | 1.00 | 0.00 | - | 1 | 4 | 17.60% |
| XLU240726P00068000 | 2024-06-28 3:10PM EDT | 68.00 | 1.14 | 0.17 | 1.27 | +0.29 | +34.12% | 50 | 90 | 18.14% |
| XLU240726P00068500 | 2024-06-27 2:42PM EDT | 68.50 | 0.95 | 0.61 | 3.05 | 0.00 | - | 43 | 139 | 38.70% |
| XLU240726P00069000 | 2024-06-28 3:10PM EDT | 69.00 | 1.59 | 0.83 | 1.66 | +0.43 | +37.07% | 1 | 97 | 15.87% |
| XLU240726P00069500 | 2024-06-27 2:29PM EDT | 69.50 | 1.48 | 0.55 | 2.00 | +1.48 | - | - | 7 | 16.07% |
| XLU240726P00070000 | 2024-06-27 11:56AM EDT | 70.00 | 1.62 | 1.41 | 4.30 | 0.00 | - | 5 | 5,017 | 43.90% |
| XLU240726P00070500 | 2024-06-27 3:19PM EDT | 70.50 | 2.05 | 1.73 | 2.74 | 0.00 | - | 3 | 5 | 16.11% |
| XLU240726P00071000 | 2024-06-25 2:52PM EDT | 71.00 | 2.34 | 1.52 | 4.00 | 0.00 | - | 1 | 2 | 30.37% |
| XLU240726P00072000 | 2024-06-20 11:13AM EDT | 72.00 | 2.95 | 2.00 | 6.00 | 0.00 | - | - | 30 | 49.49% |
| XLU240726P00073000 | 2024-06-27 11:56AM EDT | 73.00 | 4.21 | 2.60 | 7.00 | 0.00 | - | 1 | 2 | 53.91% |
© 2024 Yahoo. All rights reserved.