Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240920C00035000 | 2024-04-25 1:06PM EDT | 35.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLU240920C00040000 | 2024-03-06 2:14PM EDT | 40.00 | 23.42 | 23.10 | 27.85 | 0.00 | - | 10 | 16 | 0.00% |
| XLU240920C00045000 | 2024-04-16 11:29AM EDT | 45.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| XLU240920C00050000 | 2024-04-23 11:48AM EDT | 50.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| XLU240920C00051000 | 2024-01-24 3:16PM EDT | 51.00 | 10.35 | 10.10 | 13.70 | 0.00 | - | 100 | 95 | 0.00% |
| XLU240920C00052000 | 2024-02-26 1:45PM EDT | 52.00 | 9.95 | 11.65 | 16.30 | 0.00 | - | 1 | 55 | 30.88% |
| XLU240920C00053000 | 2024-01-26 3:44PM EDT | 53.00 | 9.55 | 9.00 | 12.10 | 0.00 | - | 3 | 25 | 0.00% |
| XLU240920C00054000 | 2024-01-29 4:49PM EDT | 54.00 | 9.10 | 7.00 | 11.70 | 0.00 | - | 1 | 1 | 0.00% |
| XLU240920C00055000 | 2024-04-30 12:26PM EDT | 55.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| XLU240920C00056000 | 2024-03-28 10:39AM EDT | 56.00 | 10.70 | 8.85 | 12.35 | 0.00 | - | 1 | 70 | 24.73% |
| XLU240920C00057000 | 2024-02-22 1:18PM EDT | 57.00 | 6.40 | 6.70 | 8.55 | 0.00 | - | 1 | 42 | 0.00% |
| XLU240920C00058000 | 2024-04-19 12:12PM EDT | 58.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 20 | 53 | 0.00% |
| XLU240920C00059000 | 2024-04-30 12:26PM EDT | 59.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| XLU240920C00060000 | 2024-04-15 10:12AM EDT | 60.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 0.00% |
| XLU240920C00061000 | 2024-05-02 12:40PM EDT | 61.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 0.00% |
| XLU240920C00062000 | 2024-05-01 2:41PM EDT | 62.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 12 | 207 | 0.00% |
| XLU240920C00063000 | 2024-05-02 2:42PM EDT | 63.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 4 | 14,308 | 0.00% |
| XLU240920C00064000 | 2024-05-02 12:40PM EDT | 64.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 4 | 9,199 | 0.00% |
| XLU240920C00065000 | 2024-05-02 3:24PM EDT | 65.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 18 | 5,978 | 0.00% |
| XLU240920C00066000 | 2024-05-01 2:29PM EDT | 66.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 13 | 2,182 | 0.00% |
| XLU240920C00067000 | 2024-05-02 3:59PM EDT | 67.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 78 | 11,132 | 0.00% |
| XLU240920C00068000 | 2024-05-02 3:50PM EDT | 68.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,888 | 0.10% |
| XLU240920C00069000 | 2024-05-02 3:24PM EDT | 69.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 65 | 886 | 0.78% |
| XLU240920C00070000 | 2024-05-02 3:24PM EDT | 70.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 67 | 796 | 1.56% |
| XLU240920C00071000 | 2024-05-02 2:47PM EDT | 71.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 65 | 2,887 | 1.56% |
| XLU240920C00072000 | 2024-05-01 2:51PM EDT | 72.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 3.13% |
| XLU240920C00073000 | 2024-05-02 1:56PM EDT | 73.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 2,792 | 3.13% |
| XLU240920C00074000 | 2024-05-01 2:40PM EDT | 74.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 3.13% |
| XLU240920C00075000 | 2024-05-02 12:56PM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 3.13% |
| XLU240920C00076000 | 2024-04-12 11:07AM EDT | 76.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 3.13% |
| XLU240920C00077000 | 2024-05-01 9:33AM EDT | 77.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| XLU240920C00078000 | 2024-03-26 2:03PM EDT | 78.00 | 0.17 | 0.01 | 3.15 | 0.00 | - | 2 | 29 | 39.38% |
| XLU240920C00079000 | 2024-03-26 2:01PM EDT | 79.00 | 0.14 | 0.00 | 3.10 | 0.00 | - | 2 | 12 | 40.64% |
| XLU240920C00080000 | 2024-05-02 12:56PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| XLU240920C00085000 | 2023-12-04 12:48PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU240920C00090000 | 2023-08-18 10:43AM EDT | 90.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 2 | 0 | 22.56% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240920P00030000 | 2024-02-08 2:37PM EDT | 30.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4,000 | 20,400 | 96.92% |
| XLU240920P00035000 | 2024-01-24 4:33PM EDT | 35.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 6 | 6 | 53.52% |
| XLU240920P00040000 | 2024-04-16 3:32PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| XLU240920P00045000 | 2024-04-16 3:32PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 12.50% |
| XLU240920P00046000 | 2024-04-16 11:40AM EDT | 46.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 5,796 | 12.50% |
| XLU240920P00047000 | 2024-04-17 11:41AM EDT | 47.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| XLU240920P00048000 | 2024-04-16 11:39AM EDT | 48.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2,001 | 12.50% |
| XLU240920P00049000 | 2024-04-19 1:12PM EDT | 49.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 12.50% |
| XLU240920P00050000 | 2024-04-19 1:10PM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2,419 | 12.50% |
| XLU240920P00051000 | 2024-04-22 1:04PM EDT | 51.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| XLU240920P00052000 | 2024-04-09 1:34PM EDT | 52.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 12.50% |
| XLU240920P00053000 | 2024-04-24 2:24PM EDT | 53.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 12.50% |
| XLU240920P00054000 | 2024-05-02 9:30AM EDT | 54.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 6.25% |
| XLU240920P00055000 | 2024-04-15 10:07AM EDT | 55.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 6,635 | 6.25% |
| XLU240920P00056000 | 2024-04-19 4:00PM EDT | 56.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 12 | 6,407 | 6.25% |
| XLU240920P00057000 | 2024-04-30 11:03AM EDT | 57.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,228 | 6.25% |
| XLU240920P00058000 | 2024-05-01 10:26AM EDT | 58.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 17 | 451 | 6.25% |
| XLU240920P00059000 | 2024-05-01 3:27PM EDT | 59.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 17 | 652 | 6.25% |
| XLU240920P00060000 | 2024-05-02 10:16AM EDT | 60.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 8,705 | 6.25% |
| XLU240920P00061000 | 2024-05-01 10:46AM EDT | 61.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 246 | 3.13% |
| XLU240920P00062000 | 2024-05-02 3:23PM EDT | 62.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 21 | 6,456 | 3.13% |
| XLU240920P00063000 | 2024-05-02 3:21PM EDT | 63.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 1,199 | 3.13% |
| XLU240920P00064000 | 2024-05-02 10:26AM EDT | 64.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 21 | 1,172 | 3.13% |
| XLU240920P00065000 | 2024-05-02 12:37PM EDT | 65.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 123 | 8,435 | 1.56% |
| XLU240920P00066000 | 2024-05-02 3:24PM EDT | 66.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 65 | 452 | 1.56% |
| XLU240920P00067000 | 2024-05-02 3:24PM EDT | 67.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 65 | 312 | 0.78% |
| XLU240920P00068000 | 2024-05-02 3:24PM EDT | 68.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 70 | 94 | 0.00% |
| XLU240920P00069000 | 2024-04-24 9:32AM EDT | 69.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 0.00% |
| XLU240920P00070000 | 2024-04-24 12:26PM EDT | 70.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 0.00% |
| XLU240920P00071000 | 2024-04-10 2:51PM EDT | 71.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLU240920P00072000 | 2024-04-02 10:23AM EDT | 72.00 | 6.70 | 4.85 | 5.90 | 0.00 | - | - | 12 | 19.92% |
| XLU240920P00073000 | 2024-04-10 2:51PM EDT | 73.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLU240920P00074000 | 2024-03-28 3:26PM EDT | 74.00 | 8.30 | 5.50 | 9.00 | 0.00 | - | 1 | 1 | 30.73% |
| XLU240920P00076000 | 2023-12-15 1:46PM EDT | 76.00 | 12.40 | 10.10 | 15.00 | 0.00 | - | 1 | 0 | 58.90% |
| XLU240920P00077000 | 2024-01-22 11:50AM EDT | 77.00 | 16.20 | 14.95 | 16.50 | 0.00 | - | 125 | 121 | 59.08% |
| XLU240920P00078000 | 2023-09-13 11:10AM EDT | 78.00 | 14.70 | 18.20 | 19.15 | 0.00 | - | - | 10 | 72.55% |
| XLU240920P00080000 | 2024-01-03 3:40PM EDT | 80.00 | 15.95 | 16.00 | 20.85 | 0.00 | - | 81 | 26 | 62.41% |
© 2024 Yahoo. All rights reserved.