Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240816C00047000 | 2024-02-05 4:53PM EDT | 47.00 | 13.90 | 15.35 | 17.10 | 0.00 | - | - | 4 | 0.00% |
| XLU240816C00050000 | 2024-02-13 4:06PM EDT | 50.00 | 10.48 | 11.50 | 16.00 | 0.00 | - | - | 1 | 0.00% |
| XLU240816C00053000 | 2024-03-14 10:13AM EDT | 53.00 | 10.79 | 10.80 | 13.75 | 0.00 | - | 1 | 2 | 0.00% |
| XLU240816C00054000 | 2024-04-22 12:08PM EDT | 54.00 | 12.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLU240816C00055000 | 2024-05-02 10:02AM EDT | 55.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLU240816C00056000 | 2024-03-18 1:09PM EDT | 56.00 | 8.85 | 7.90 | 10.65 | 0.00 | - | 1 | 30 | 0.00% |
| XLU240816C00057000 | 2024-04-23 3:32PM EDT | 57.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU240816C00058000 | 2024-04-15 9:59AM EDT | 58.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| XLU240816C00059000 | 2024-04-18 11:49AM EDT | 59.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU240816C00060000 | 2024-05-01 1:15PM EDT | 60.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLU240816C00061000 | 2024-05-01 2:52PM EDT | 61.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLU240816C00062000 | 2024-04-30 2:53PM EDT | 62.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU240816C00063000 | 2024-05-02 1:30PM EDT | 63.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLU240816C00064000 | 2024-05-01 1:11PM EDT | 64.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLU240816C00065000 | 2024-05-02 10:48AM EDT | 65.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLU240816C00066000 | 2024-05-02 3:32PM EDT | 66.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| XLU240816C00067000 | 2024-05-02 2:55PM EDT | 67.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLU240816C00068000 | 2024-05-02 3:31PM EDT | 68.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.10% |
| XLU240816C00069000 | 2024-05-02 3:08PM EDT | 69.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| XLU240816C00070000 | 2024-05-02 10:56AM EDT | 70.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XLU240816C00071000 | 2024-05-02 1:23PM EDT | 71.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| XLU240816C00072000 | 2024-05-02 3:58PM EDT | 72.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLU240816C00073000 | 2024-05-02 2:56PM EDT | 73.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLU240816C00074000 | 2024-04-22 10:09AM EDT | 74.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLU240816C00075000 | 2024-05-01 1:11PM EDT | 75.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLU240816C00076000 | 2024-04-26 12:21PM EDT | 76.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLU240816C00077000 | 2024-04-29 3:30PM EDT | 77.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLU240816C00078000 | 2024-03-12 1:47PM EDT | 78.00 | 0.11 | 0.00 | 0.46 | 0.00 | - | - | 0 | 21.34% |
| XLU240816C00080000 | 2024-01-29 10:39AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240816P00045000 | 2024-02-13 11:33AM EDT | 45.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 49.76% |
| XLU240816P00046000 | 2024-03-15 1:10PM EDT | 46.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 2 | 15 | 37.11% |
| XLU240816P00047000 | 2024-03-15 3:33PM EDT | 47.00 | 0.10 | 0.00 | 0.67 | 0.00 | - | 14 | 27 | 51.42% |
| XLU240816P00048000 | 2024-03-15 1:07PM EDT | 48.00 | 0.22 | 0.00 | 1.07 | 0.00 | - | 2 | 5 | 56.06% |
| XLU240816P00049000 | 2024-03-15 1:06PM EDT | 49.00 | 0.20 | 0.00 | 2.52 | 0.00 | - | 2 | 35 | 56.37% |
| XLU240816P00050000 | 2024-04-26 9:35AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XLU240816P00051000 | 2024-03-19 11:12AM EDT | 51.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 41.04% |
| XLU240816P00052000 | 2024-04-29 10:18AM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| XLU240816P00053000 | 2024-04-17 2:44PM EDT | 53.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLU240816P00054000 | 2024-05-01 9:48AM EDT | 54.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLU240816P00055000 | 2024-04-26 3:57PM EDT | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLU240816P00056000 | 2024-05-02 10:05AM EDT | 56.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU240816P00057000 | 2024-05-02 10:09AM EDT | 57.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| XLU240816P00058000 | 2024-05-01 11:17AM EDT | 58.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| XLU240816P00059000 | 2024-04-29 9:35AM EDT | 59.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLU240816P00060000 | 2024-05-02 2:56PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLU240816P00061000 | 2024-05-02 10:05AM EDT | 61.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLU240816P00062000 | 2024-05-02 1:19PM EDT | 62.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLU240816P00063000 | 2024-04-26 1:35PM EDT | 63.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| XLU240816P00064000 | 2024-05-02 3:49PM EDT | 64.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLU240816P00065000 | 2024-05-02 3:59PM EDT | 65.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| XLU240816P00066000 | 2024-05-01 11:55AM EDT | 66.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLU240816P00067000 | 2024-05-01 10:05AM EDT | 67.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| XLU240816P00068000 | 2024-05-02 10:08AM EDT | 68.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLU240816P00069000 | 2024-05-01 2:35PM EDT | 69.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLU240816P00070000 | 2024-04-29 1:46PM EDT | 70.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLU240816P00071000 | 2024-04-26 10:01AM EDT | 71.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| XLU240816P00074000 | 2024-03-05 11:48AM EDT | 74.00 | 10.42 | 9.00 | 9.30 | 0.00 | - | - | 0 | 37.61% |
| XLU240816P00075000 | 2024-03-19 11:04AM EDT | 75.00 | 11.49 | 8.10 | 12.95 | 0.00 | - | 1 | 0 | 58.48% |
| XLU240816P00077000 | 2024-03-11 1:38PM EDT | 77.00 | 13.54 | 10.00 | 14.50 | 0.00 | - | 1 | 0 | 59.58% |
© 2024 Yahoo. All rights reserved.