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:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240802C00060000 | 2024-06-26 9:30AM EDT | 60.00 | 9.25 | 6.20 | 10.85 | +9.25 | - | - | 1 | 76.03% |
| XLU240802C00066500 | 2024-06-21 1:41PM EDT | 66.50 | 3.43 | 2.32 | 5.00 | 0.00 | - | 1 | 4 | 50.42% |
| XLU240802C00067000 | 2024-06-21 1:21PM EDT | 67.00 | 3.07 | 1.94 | 3.55 | 0.00 | - | 2 | 2 | 35.82% |
| XLU240802C00068000 | 2024-06-28 1:33PM EDT | 68.00 | 1.39 | 1.29 | 2.78 | -1.00 | -41.84% | 8 | 2 | 32.69% |
| XLU240802C00068500 | 2024-06-28 3:26PM EDT | 68.50 | 1.21 | 0.55 | 2.53 | -0.38 | -23.90% | 8 | 13 | 32.54% |
| XLU240802C00069000 | 2024-06-28 12:00PM EDT | 69.00 | 1.00 | 0.83 | 1.53 | -0.46 | -31.51% | 3 | 28 | 23.12% |
| XLU240802C00069500 | 2024-06-24 10:15AM EDT | 69.50 | 1.72 | 0.77 | 1.80 | 0.00 | - | 1 | 5 | 28.88% |
| XLU240802C00070000 | 2024-06-28 12:00PM EDT | 70.00 | 0.63 | 0.42 | 1.07 | -0.38 | -37.62% | 2 | 45 | 22.05% |
| XLU240802C00070500 | 2024-06-28 3:23PM EDT | 70.50 | 0.47 | 0.08 | 1.26 | -0.26 | -35.62% | 2 | 9 | 26.61% |
| XLU240802C00071000 | 2024-06-28 2:00PM EDT | 71.00 | 0.36 | 0.15 | 0.62 | -0.20 | -35.71% | 12 | 21 | 19.78% |
| XLU240802C00071500 | 2024-06-27 10:15AM EDT | 71.50 | 0.46 | 0.11 | 0.48 | 0.00 | - | 1 | 7 | 19.31% |
| XLU240802C00072000 | 2024-06-28 12:57PM EDT | 72.00 | 0.22 | 0.07 | 1.04 | +0.22 | - | 1 | 3 | 29.47% |
| XLU240802C00072500 | 2024-06-28 10:27AM EDT | 72.50 | 0.25 | 0.00 | 0.38 | -0.04 | -13.79% | 1 | 27 | 20.66% |
| XLU240802C00073000 | 2024-06-28 1:41PM EDT | 73.00 | 0.12 | 0.00 | 1.00 | +0.12 | - | 7 | 8 | 32.37% |
| XLU240802C00074000 | 2024-06-25 3:13PM EDT | 74.00 | 0.15 | 0.00 | 1.52 | +0.15 | - | - | 4 | 43.31% |
| XLU240802C00076000 | 2024-06-28 9:31AM EDT | 76.00 | 0.19 | 0.00 | 0.36 | +0.19 | - | 3 | 3 | 29.64% |
| XLU240802C00080000 | 2024-06-20 10:40AM EDT | 80.00 | 0.18 | 0.00 | 0.32 | 0.00 | - | - | 1 | 37.84% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240802P00060000 | 2024-06-20 10:40AM EDT | 60.00 | 0.20 | 0.01 | 0.35 | 0.00 | - | - | 1 | 33.94% |
| XLU240802P00061000 | 2024-06-28 10:56AM EDT | 61.00 | 0.06 | 0.02 | 1.32 | +0.06 | - | 200 | 0 | 49.61% |
| XLU240802P00063000 | 2024-06-28 2:37PM EDT | 63.00 | 0.16 | 0.00 | 0.15 | +0.16 | - | 4 | 5 | 18.85% |
| XLU240802P00064000 | 2024-06-28 2:10PM EDT | 64.00 | 0.22 | 0.03 | 0.26 | +0.22 | - | 3 | 3 | 18.70% |
| XLU240802P00064500 | 2024-06-24 10:15AM EDT | 64.50 | 0.21 | 0.03 | 0.36 | 0.00 | - | 1 | 2 | 19.12% |
| XLU240802P00065000 | 2024-06-28 3:46PM EDT | 65.00 | 0.33 | 0.06 | 0.54 | +0.02 | +6.45% | 3 | 10 | 20.46% |
| XLU240802P00065500 | 2024-06-28 2:00PM EDT | 65.50 | 0.41 | 0.16 | 0.61 | +0.41 | - | 2 | 6 | 19.61% |
| XLU240802P00066000 | 2024-06-28 1:31PM EDT | 66.00 | 0.57 | 0.42 | 0.71 | +0.19 | +50.00% | 7 | 26 | 18.99% |
| XLU240802P00066500 | 2024-06-28 2:20PM EDT | 66.50 | 0.63 | 0.34 | 0.81 | +0.63 | - | 4 | 1 | 18.16% |
| XLU240802P00067000 | 2024-06-26 12:15PM EDT | 67.00 | 0.60 | 0.47 | 0.94 | +0.60 | - | - | 5 | 17.48% |
| XLU240802P00067500 | 2024-06-28 3:47PM EDT | 67.50 | 0.91 | 0.45 | 1.00 | +0.91 | - | 1 | 0 | 15.67% |
| XLU240802P00068000 | 2024-06-28 2:41PM EDT | 68.00 | 1.13 | 0.60 | 1.64 | +0.18 | +18.95% | 12 | 7 | 20.63% |
| XLU240802P00068500 | 2024-06-28 3:47PM EDT | 68.50 | 1.34 | 0.22 | 1.52 | +0.24 | +21.82% | 2 | 19 | 16.02% |
| XLU240802P00069000 | 2024-06-24 1:37PM EDT | 69.00 | 1.00 | 0.98 | 1.82 | 0.00 | - | 26 | 30 | 16.14% |
| XLU240802P00069500 | 2024-06-18 2:41PM EDT | 69.50 | 1.82 | 0.77 | 3.60 | 0.00 | - | - | 1 | 34.25% |
| XLU240802P00070000 | 2024-06-28 3:46PM EDT | 70.00 | 2.28 | 0.50 | 5.00 | +0.43 | +23.24% | 1 | 5 | 47.63% |
| XLU240802P00071000 | 2024-06-24 10:29AM EDT | 71.00 | 1.85 | 1.40 | 3.75 | 0.00 | - | 1 | 6 | 23.68% |
© 2024 Yahoo. All rights reserved.