Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250620C00040000 | 2024-04-26 1:16PM EDT | 40.00 | 26.90 | 25.50 | 30.50 | 0.00 | - | 1 | 44 | 52.52% |
| XLU250620C00045000 | 2024-02-16 11:49AM EDT | 45.00 | 16.91 | 16.50 | 21.50 | 0.00 | - | 25 | 34 | 0.00% |
| XLU250620C00050000 | 2024-04-24 3:19PM EDT | 50.00 | 18.00 | 17.35 | 19.85 | 0.00 | - | 1 | 10 | 31.92% |
| XLU250620C00055000 | 2024-04-11 3:13PM EDT | 55.00 | 12.20 | 13.40 | 17.00 | 0.00 | - | 2 | 23 | 35.43% |
| XLU250620C00060000 | 2024-04-24 3:42PM EDT | 60.00 | 10.05 | 9.40 | 12.30 | 0.00 | - | 4 | 605 | 28.61% |
| XLU250620C00063000 | 2024-04-11 3:47PM EDT | 63.00 | 6.70 | 7.30 | 9.70 | 0.00 | - | 6 | 625 | 25.24% |
| XLU250620C00064000 | 2024-04-29 2:03PM EDT | 64.00 | 7.41 | 6.60 | 10.25 | 0.00 | - | 2 | 103 | 29.27% |
| XLU250620C00065000 | 2024-05-01 3:26PM EDT | 65.00 | 7.05 | 5.95 | 9.45 | 0.00 | - | 1 | 241 | 28.20% |
| XLU250620C00066000 | 2024-05-01 2:44PM EDT | 66.00 | 6.75 | 5.35 | 7.70 | 0.00 | - | 1 | 678 | 23.69% |
| XLU250620C00067000 | 2024-04-29 2:32PM EDT | 67.00 | 5.59 | 4.80 | 6.50 | 0.00 | - | 2 | 217 | 21.17% |
| XLU250620C00068000 | 2024-04-26 1:36PM EDT | 68.00 | 4.70 | 4.25 | 6.10 | 0.00 | - | 2 | 248 | 21.39% |
| XLU250620C00069000 | 2024-05-02 9:48AM EDT | 69.00 | 4.90 | 2.50 | 6.00 | +1.07 | +27.94% | 2 | 369 | 22.57% |
| XLU250620C00070000 | 2024-04-25 1:23PM EDT | 70.00 | 4.28 | 2.81 | 5.55 | +0.16 | +3.88% | 1 | 186 | 22.44% |
| XLU250620C00071000 | 2024-03-21 12:21PM EDT | 71.00 | 2.50 | 0.56 | 4.80 | 0.00 | - | 5 | 556 | 21.19% |
| XLU250620C00072000 | 2024-05-01 3:34PM EDT | 72.00 | 3.55 | 2.24 | 4.90 | 0.00 | - | 2 | 189 | 22.82% |
| XLU250620C00073000 | 2024-04-30 10:52AM EDT | 73.00 | 2.79 | 0.88 | 5.50 | 0.00 | - | 20 | 18 | 26.14% |
| XLU250620C00074000 | 2024-02-13 1:21PM EDT | 74.00 | 0.62 | 0.00 | 2.22 | 0.00 | - | 3 | 1,041 | 15.47% |
| XLU250620C00075000 | 2024-05-02 11:09AM EDT | 75.00 | 2.43 | 1.67 | 2.96 | +0.21 | +9.46% | 44 | 172 | 19.30% |
| XLU250620C00076000 | 2024-05-02 9:57AM EDT | 76.00 | 2.25 | 1.55 | 2.67 | +0.16 | +7.66% | 1 | 106 | 19.21% |
| XLU250620C00077000 | 2024-04-19 2:50PM EDT | 77.00 | 1.51 | 1.50 | 2.21 | 0.00 | - | 9 | 29 | 18.36% |
| XLU250620C00078000 | 2024-05-02 9:59AM EDT | 78.00 | 1.75 | 0.00 | 1.84 | +0.03 | +1.74% | 49 | 330 | 17.73% |
| XLU250620C00079000 | 2024-04-25 12:14PM EDT | 79.00 | 1.31 | 0.23 | 1.96 | 0.00 | - | 4 | 23 | 19.09% |
| XLU250620C00080000 | 2024-05-01 1:11PM EDT | 80.00 | 1.35 | 0.97 | 1.56 | 0.00 | - | 1 | 41 | 18.14% |
| XLU250620C00081000 | 2024-04-29 2:32PM EDT | 81.00 | 1.02 | 1.01 | 1.60 | 0.00 | - | 2 | 21 | 19.10% |
| XLU250620C00082000 | 2024-05-01 3:52PM EDT | 82.00 | 0.97 | 0.67 | 1.25 | 0.00 | - | 2 | 46 | 18.15% |
| XLU250620C00083000 | 2024-02-27 2:16PM EDT | 83.00 | 0.29 | 0.00 | 2.44 | 0.00 | - | 2 | 18 | 24.39% |
| XLU250620C00084000 | 2024-03-27 1:24PM EDT | 84.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 19 | 35.29% |
| XLU250620C00085000 | 2024-04-25 3:48PM EDT | 85.00 | 0.55 | 0.57 | 0.89 | 0.00 | - | 2 | 19 | 18.19% |
| XLU250620C00086000 | 2024-04-25 12:44PM EDT | 86.00 | 0.48 | 0.27 | 0.81 | 0.00 | - | 6 | 11 | 18.31% |
| XLU250620C00087000 | 2024-05-01 3:50PM EDT | 87.00 | 0.51 | 0.19 | 0.72 | 0.00 | - | 2 | 239 | 18.31% |
| XLU250620C00088000 | 2024-05-01 3:49PM EDT | 88.00 | 0.47 | 0.14 | 0.67 | 0.00 | - | 2 | 10 | 18.53% |
| XLU250620C00089000 | 2024-05-01 3:49PM EDT | 89.00 | 0.41 | 0.09 | 0.61 | 0.00 | - | 2 | 7 | 18.65% |
| XLU250620C00090000 | 2024-05-01 11:36AM EDT | 90.00 | 0.30 | 0.04 | 0.56 | 0.00 | - | 2 | 10 | 18.80% |
| XLU250620C00095000 | 2024-05-01 11:35AM EDT | 95.00 | 0.22 | 0.00 | 0.43 | +0.05 | +29.41% | 2 | 8 | 20.14% |
| XLU250620C00100000 | 2024-05-01 3:48PM EDT | 100.00 | 0.10 | 0.00 | 0.43 | 0.00 | - | 2 | 21 | 22.41% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250620P00030000 | 2024-03-27 2:33PM EDT | 30.00 | 0.01 | 0.00 | 5.00 | 0.00 | - | 2 | 8 | 72.73% |
| XLU250620P00035000 | 2024-04-18 12:17PM EDT | 35.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 2 | 66 | 36.74% |
| XLU250620P00040000 | 2024-04-24 10:32AM EDT | 40.00 | 0.12 | 0.00 | 0.46 | 0.00 | - | 2 | 23 | 32.03% |
| XLU250620P00045000 | 2024-05-02 11:35AM EDT | 45.00 | 0.32 | 0.03 | 0.53 | +0.08 | +33.33% | 2 | 2,827 | 26.86% |
| XLU250620P00050000 | 2024-04-22 3:52PM EDT | 50.00 | 0.68 | 0.18 | 0.72 | 0.00 | - | 1 | 9,272 | 22.99% |
| XLU250620P00055000 | 2024-05-02 10:02AM EDT | 55.00 | 0.94 | 0.64 | 1.24 | -0.18 | -16.07% | 3 | 11,240 | 20.83% |
| XLU250620P00060000 | 2024-04-26 3:56PM EDT | 60.00 | 2.25 | 1.45 | 2.06 | 0.00 | - | 83 | 5,157 | 18.65% |
| XLU250620P00063000 | 2024-04-22 1:50PM EDT | 63.00 | 3.05 | 1.58 | 5.00 | 0.00 | - | 1 | 427 | 25.91% |
| XLU250620P00064000 | 2024-04-25 3:47PM EDT | 64.00 | 3.13 | 1.30 | 4.20 | 0.00 | - | 5 | 575 | 21.25% |
| XLU250620P00065000 | 2024-04-26 1:30PM EDT | 65.00 | 3.55 | 2.22 | 3.90 | 0.00 | - | 2 | 90 | 18.50% |
| XLU250620P00066000 | 2024-05-01 10:25AM EDT | 66.00 | 3.24 | 2.85 | 4.50 | 0.00 | - | 1 | 159 | 18.98% |
| XLU250620P00067000 | 2024-05-01 10:25AM EDT | 67.00 | 3.58 | 2.93 | 4.85 | 0.00 | - | 1 | 38 | 18.45% |
| XLU250620P00068000 | 2024-02-20 4:56PM EDT | 68.00 | 8.10 | 4.00 | 7.45 | 0.00 | - | 170 | 125 | 25.68% |
| XLU250620P00069000 | 2024-05-01 12:52PM EDT | 69.00 | 4.85 | 2.52 | 5.80 | 0.00 | - | 1 | 11 | 17.98% |
| XLU250620P00070000 | 2024-04-25 3:36PM EDT | 70.00 | 5.70 | 4.00 | 6.30 | 0.00 | - | 10 | 12 | 17.68% |
| XLU250620P00074000 | 2023-06-27 9:30AM EDT | 74.00 | 9.51 | 8.25 | 8.60 | 0.00 | - | - | 5 | 16.45% |
| XLU250620P00075000 | 2024-05-01 3:21PM EDT | 75.00 | 8.45 | 7.05 | 9.45 | 0.00 | - | 11 | 12 | 16.91% |
| XLU250620P00076000 | 2023-07-11 11:41AM EDT | 76.00 | 11.40 | 11.65 | 15.00 | 0.00 | - | 17 | 18 | 34.39% |
| XLU250620P00077000 | 2023-07-11 11:40AM EDT | 77.00 | 12.20 | 10.50 | 15.50 | 0.00 | - | 21 | 34 | 33.70% |
| XLU250620P00078000 | 2023-07-17 10:59AM EDT | 78.00 | 12.15 | 13.80 | 15.90 | 0.00 | - | 1 | 2 | 32.61% |
| XLU250620P00079000 | 2023-07-06 2:01PM EDT | 79.00 | 13.25 | 12.50 | 17.50 | 0.00 | - | - | 1 | 35.74% |
| XLU250620P00080000 | 2023-11-13 11:39AM EDT | 80.00 | 20.30 | 14.15 | 18.95 | 0.00 | - | 22 | 9 | 38.31% |
| XLU250620P00085000 | 2024-01-25 3:24PM EDT | 85.00 | 24.20 | 20.50 | 25.50 | 0.00 | - | 17 | 5 | 48.32% |
| XLU250620P00090000 | 2024-04-26 1:16PM EDT | 90.00 | 23.54 | 19.50 | 24.50 | 0.00 | - | 1 | 2 | 29.15% |
© 2024 Yahoo. All rights reserved.