Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250117C00030000 | 2024-03-07 11:39AM EDT | 30.00 | 33.60 | 33.15 | 37.95 | 0.00 | - | 2 | 0 | 43.75% |
| XLU250117C00035000 | 2024-03-11 1:38PM EDT | 35.00 | 28.88 | 28.00 | 32.20 | 0.00 | - | 1 | 9 | 0.00% |
| XLU250117C00040000 | 2024-04-19 11:15AM EDT | 40.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLU250117C00045000 | 2024-04-15 1:37PM EDT | 45.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU250117C00050000 | 2024-04-12 3:40PM EDT | 50.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU250117C00055000 | 2024-05-02 10:02AM EDT | 55.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLU250117C00060000 | 2024-05-02 10:53AM EDT | 60.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU250117C00063000 | 2024-05-01 3:01PM EDT | 63.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| XLU250117C00064000 | 2024-05-01 12:05PM EDT | 64.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLU250117C00065000 | 2024-05-02 2:44PM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XLU250117C00066000 | 2024-05-01 2:55PM EDT | 66.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLU250117C00067000 | 2024-05-02 2:30PM EDT | 67.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| XLU250117C00068000 | 2024-05-01 2:54PM EDT | 68.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.10% |
| XLU250117C00069000 | 2024-05-02 3:05PM EDT | 69.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| XLU250117C00070000 | 2024-05-02 3:30PM EDT | 70.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| XLU250117C00071000 | 2024-04-29 11:01AM EDT | 71.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| XLU250117C00072000 | 2024-05-02 3:51PM EDT | 72.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLU250117C00073000 | 2024-04-30 12:33PM EDT | 73.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLU250117C00074000 | 2024-05-02 12:11PM EDT | 74.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1,501 | 0 | 3.13% |
| XLU250117C00075000 | 2024-05-02 11:09AM EDT | 75.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| XLU250117C00076000 | 2024-05-02 9:57AM EDT | 76.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLU250117C00077000 | 2024-04-30 11:52AM EDT | 77.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLU250117C00078000 | 2024-05-02 9:59AM EDT | 78.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| XLU250117C00079000 | 2024-04-15 3:14PM EDT | 79.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 3.13% |
| XLU250117C00080000 | 2024-04-26 2:35PM EDT | 80.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLU250117C00081000 | 2024-05-02 10:07AM EDT | 81.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLU250117C00082000 | 2024-03-06 4:55PM EDT | 82.00 | 0.24 | 0.11 | 0.59 | 0.00 | - | 1 | 15 | 18.09% |
| XLU250117C00083000 | 2024-04-17 11:07AM EDT | 83.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU250117C00084000 | 2024-04-18 11:09AM EDT | 84.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU250117C00085000 | 2024-05-02 3:31PM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU250117C00086000 | 2024-04-30 11:11AM EDT | 86.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU250117C00087000 | 2024-05-02 10:34AM EDT | 87.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU250117C00088000 | 2024-04-26 10:19AM EDT | 88.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLU250117C00089000 | 2024-04-09 1:19PM EDT | 89.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU250117C00090000 | 2024-04-09 1:21PM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU250117C00095000 | 2023-12-29 3:30PM EDT | 95.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 347 | 22.07% |
| XLU250117C00100000 | 2023-12-07 11:07AM EDT | 100.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 25 | 23.10% |
| XLU250117C00105000 | 2023-04-06 10:50AM EDT | 105.00 | 0.22 | 0.00 | 0.49 | 0.00 | - | 4 | 5 | 31.76% |
| XLU250117C00110000 | 2024-01-03 10:38AM EDT | 110.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 14 | 27.00% |
| XLU250117C00115000 | 2023-09-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 34 | 29.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250117P00030000 | 2024-05-02 12:50PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| XLU250117P00035000 | 2024-05-02 1:49PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| XLU250117P00040000 | 2024-04-29 3:26PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLU250117P00045000 | 2024-05-02 10:49AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLU250117P00050000 | 2024-05-02 3:28PM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLU250117P00055000 | 2024-05-01 3:32PM EDT | 55.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLU250117P00060000 | 2024-05-01 3:32PM EDT | 60.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| XLU250117P00063000 | 2024-05-02 12:42PM EDT | 63.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XLU250117P00064000 | 2024-04-29 12:45PM EDT | 64.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| XLU250117P00065000 | 2024-05-01 2:54PM EDT | 65.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1,725 | 0 | 1.56% |
| XLU250117P00066000 | 2024-05-01 3:04PM EDT | 66.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| XLU250117P00067000 | 2024-05-02 2:21PM EDT | 67.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| XLU250117P00068000 | 2024-04-05 3:58PM EDT | 68.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU250117P00069000 | 2024-05-01 2:41PM EDT | 69.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU250117P00070000 | 2024-05-02 11:51AM EDT | 70.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLU250117P00071000 | 2023-06-16 2:33PM EDT | 71.00 | 6.80 | 6.15 | 9.00 | 0.00 | - | 3 | 114 | 31.46% |
| XLU250117P00072000 | 2023-07-12 9:31AM EDT | 72.00 | 7.50 | 0.00 | 9.05 | 0.00 | - | 2 | 103 | 28.91% |
| XLU250117P00073000 | 2024-04-02 10:07AM EDT | 73.00 | 8.15 | 6.55 | 6.80 | 0.00 | - | 5 | 1 | 15.55% |
| XLU250117P00074000 | 2023-09-27 10:05AM EDT | 74.00 | 13.00 | 14.55 | 16.55 | 0.00 | - | 7 | 0 | 51.71% |
| XLU250117P00075000 | 2024-01-29 4:10PM EDT | 75.00 | 13.50 | 13.05 | 15.10 | 0.00 | - | 15 | 4 | 46.81% |
| XLU250117P00076000 | 2023-06-06 9:52AM EDT | 76.00 | 11.50 | 10.50 | 10.80 | 0.00 | - | 1 | 1 | 24.28% |
| XLU250117P00077000 | 2023-05-05 11:18AM EDT | 77.00 | 10.88 | 10.00 | 15.00 | 0.00 | - | 1 | 2 | 40.30% |
| XLU250117P00078000 | 2023-06-06 10:28AM EDT | 78.00 | 13.15 | 12.15 | 12.35 | 0.00 | - | 2 | 2 | 24.40% |
| XLU250117P00079000 | 2023-05-25 1:27PM EDT | 79.00 | 14.85 | 11.50 | 16.50 | 0.00 | - | 14 | 16 | 40.58% |
| XLU250117P00080000 | 2023-12-11 2:28PM EDT | 80.00 | 16.62 | 14.00 | 19.00 | 0.00 | - | 24 | 1 | 48.55% |
| XLU250117P00081000 | 2023-05-23 9:54AM EDT | 81.00 | 15.00 | 14.40 | 15.00 | 0.00 | - | 1 | 8 | 25.70% |
| XLU250117P00083000 | 2023-04-13 11:25AM EDT | 83.00 | 15.30 | 12.50 | 17.50 | 0.00 | - | - | 1 | 30.43% |
| XLU250117P00085000 | 2023-10-23 11:23AM EDT | 85.00 | 26.85 | 21.00 | 25.30 | 0.00 | - | 20 | 3 | 50.35% |
| XLU250117P00090000 | 2023-08-22 10:04AM EDT | 90.00 | 27.10 | 23.70 | 27.40 | 0.00 | - | 25 | 46 | 51.78% |
| XLU250117P00100000 | 2023-03-13 12:04PM EDT | 100.00 | 34.20 | 25.25 | 35.20 | 0.00 | - | 15 | 5 | 48.56% |
© 2024 Yahoo. All rights reserved.