Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241220C00066000 | 2024-04-18 11:29AM EDT | 66.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XLU241220C00067000 | 2024-04-30 2:51PM EDT | 67.00 | 4.18 | 4.50 | 5.70 | 0.00 | - | 7 | 11 | 22.42% |
| XLU241220C00068000 | 2024-04-30 1:49PM EDT | 68.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLU241220C00069000 | 2024-05-03 11:54AM EDT | 69.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.20% |
| XLU241220C00070000 | 2024-05-03 2:28PM EDT | 70.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.78% |
| XLU241220C00071000 | 2024-04-29 12:55PM EDT | 71.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| XLU241220C00072000 | 2024-05-03 3:53PM EDT | 72.00 | 2.39 | 2.10 | 2.99 | 0.00 | - | 1 | 3 | 20.02% |
| XLU241220C00073000 | 2024-04-22 1:36PM EDT | 73.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| XLU241220C00074000 | 2024-05-02 10:59AM EDT | 74.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | - | 76 | 3.13% |
| XLU241220C00075000 | 2024-05-03 3:54PM EDT | 75.00 | 1.44 | 1.16 | 1.89 | 0.00 | - | 2 | 11 | 19.09% |
| XLU241220C00083000 | 2024-05-03 2:48PM EDT | 83.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XLU241220C00085000 | 2024-04-26 11:19AM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241220P00032000 | 2024-05-03 2:59PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 622 | 4,326 | 25.00% |
| XLU241220P00033000 | 2024-05-03 1:46PM EDT | 33.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 330 | 870 | 45.41% |
| XLU241220P00046000 | 2024-04-25 11:17AM EDT | 46.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XLU241220P00047000 | 2024-04-26 11:37AM EDT | 47.00 | 0.21 | 0.00 | 0.27 | 0.00 | - | 2 | 0 | 29.10% |
| XLU241220P00048000 | 2024-05-02 12:43PM EDT | 48.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLU241220P00049000 | 2024-05-02 11:57AM EDT | 49.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLU241220P00050000 | 2024-05-02 11:54AM EDT | 50.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU241220P00051000 | 2024-05-02 11:55AM EDT | 51.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLU241220P00052000 | 2024-04-26 1:41PM EDT | 52.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| XLU241220P00055000 | 2024-05-01 3:34PM EDT | 55.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| XLU241220P00056000 | 2024-04-24 11:28AM EDT | 56.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XLU241220P00060000 | 2024-04-26 3:41PM EDT | 60.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| XLU241220P00062000 | 2024-04-29 2:31PM EDT | 62.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| XLU241220P00063000 | 2024-05-03 3:38PM EDT | 63.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 208 | 211 | 3.13% |
| XLU241220P00064000 | 2024-04-26 1:56PM EDT | 64.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| XLU241220P00065000 | 2024-05-03 2:33PM EDT | 65.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 1.56% |
| XLU241220P00067000 | 2024-05-01 3:55PM EDT | 67.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.78% |
| XLU241220P00068000 | 2024-05-01 3:55PM EDT | 68.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.39% |
| XLU241220P00072000 | 2024-05-02 10:40AM EDT | 72.00 | 5.80 | 4.40 | 5.55 | 0.00 | - | - | 31 | 16.52% |
© 2024 Yahoo. All rights reserved.