Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU260116C00030000 | 2024-04-29 9:42AM EDT | 30.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XLU260116C00035000 | 2024-02-29 3:41PM EDT | 35.00 | 27.28 | 28.50 | 33.50 | 0.00 | - | 2 | 4 | 33.84% |
| XLU260116C00040000 | 2024-04-12 3:33PM EDT | 40.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| XLU260116C00045000 | 2024-03-28 10:41AM EDT | 45.00 | 21.48 | 19.50 | 24.50 | 0.00 | - | 1 | 222 | 29.98% |
| XLU260116C00050000 | 2024-04-25 9:43AM EDT | 50.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
| XLU260116C00051000 | 2024-04-19 9:34AM EDT | 51.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLU260116C00052000 | 2024-03-08 3:00PM EDT | 52.00 | 13.60 | 13.90 | 16.45 | 0.00 | - | 16 | 12 | 15.82% |
| XLU260116C00053000 | 2024-04-25 9:46AM EDT | 53.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLU260116C00054000 | 2024-02-20 4:56PM EDT | 54.00 | 9.76 | 10.00 | 15.00 | 0.00 | - | 1 | 3 | 17.35% |
| XLU260116C00055000 | 2024-05-02 9:43AM EDT | 55.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 49 | 300 | 0.00% |
| XLU260116C00056000 | 2024-04-17 9:51AM EDT | 56.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| XLU260116C00057000 | 2024-03-27 3:21PM EDT | 57.00 | 10.95 | 9.50 | 14.00 | 0.00 | - | 11 | 39 | 22.58% |
| XLU260116C00058000 | 2024-05-01 12:46PM EDT | 58.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XLU260116C00059000 | 2024-03-04 12:08PM EDT | 59.00 | 7.25 | 8.45 | 12.50 | 0.00 | - | 1 | 23 | 21.89% |
| XLU260116C00060000 | 2024-04-25 2:36PM EDT | 60.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 0.00% |
| XLU260116C00061000 | 2024-03-22 10:35AM EDT | 61.00 | 8.07 | 6.90 | 11.50 | 0.00 | - | 1 | 9 | 22.62% |
| XLU260116C00062000 | 2024-03-28 12:25PM EDT | 62.00 | 8.20 | 7.00 | 11.50 | 0.00 | - | 4 | 54 | 24.41% |
| XLU260116C00063000 | 2024-04-16 3:46PM EDT | 63.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| XLU260116C00064000 | 2024-04-17 11:31AM EDT | 64.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 278 | 0.00% |
| XLU260116C00065000 | 2024-05-02 11:07AM EDT | 65.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 0.00% |
| XLU260116C00066000 | 2024-05-02 10:56AM EDT | 66.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| XLU260116C00067000 | 2024-03-18 2:29PM EDT | 67.00 | 4.52 | 3.90 | 6.35 | 0.00 | - | 15 | 57 | 16.80% |
| XLU260116C00068000 | 2024-03-25 2:43PM EDT | 68.00 | 4.48 | 3.50 | 8.50 | 0.00 | - | 4 | 194 | 24.26% |
| XLU260116C00069000 | 2024-04-10 3:07PM EDT | 69.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.39% |
| XLU260116C00070000 | 2024-04-30 12:04PM EDT | 70.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 78 | 446 | 0.78% |
| XLU260116C00071000 | 2024-04-09 12:07PM EDT | 71.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.78% |
| XLU260116C00072000 | 2024-05-02 3:26PM EDT | 72.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 1.56% |
| XLU260116C00073000 | 2024-04-29 3:50PM EDT | 73.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| XLU260116C00074000 | 2024-04-25 10:14AM EDT | 74.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 1.56% |
| XLU260116C00075000 | 2024-04-24 11:05AM EDT | 75.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 1.56% |
| XLU260116C00080000 | 2024-04-23 9:35AM EDT | 80.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 15 | 50 | 3.13% |
| XLU260116C00085000 | 2024-05-01 3:55PM EDT | 85.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 3.13% |
| XLU260116C00090000 | 2024-05-01 11:15AM EDT | 90.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 6.25% |
| XLU260116C00095000 | 2024-04-24 2:55PM EDT | 95.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU260116P00030000 | 2024-04-19 2:14PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| XLU260116P00035000 | 2024-04-19 2:13PM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 12.50% |
| XLU260116P00040000 | 2024-04-19 2:14PM EDT | 40.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 6.25% |
| XLU260116P00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| XLU260116P00050000 | 2024-04-19 2:28PM EDT | 50.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4,216 | 6.25% |
| XLU260116P00051000 | 2024-03-18 3:04PM EDT | 51.00 | 1.43 | 0.05 | 2.85 | 0.00 | - | 1 | 23 | 28.89% |
| XLU260116P00052000 | 2024-03-15 12:16PM EDT | 52.00 | 1.68 | 0.38 | 5.00 | 0.00 | - | 1 | 141 | 36.35% |
| XLU260116P00053000 | 2024-04-23 3:19PM EDT | 53.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9,076 | 3.13% |
| XLU260116P00054000 | 2024-03-05 10:42AM EDT | 54.00 | 2.00 | 1.26 | 1.90 | 0.00 | - | 10 | 5,571 | 21.12% |
| XLU260116P00055000 | 2024-04-17 11:29AM EDT | 55.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 8,394 | 3.13% |
| XLU260116P00056000 | 2024-04-05 3:19PM EDT | 56.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 3.13% |
| XLU260116P00057000 | 2024-04-22 2:30PM EDT | 57.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| XLU260116P00058000 | 2024-04-02 3:50PM EDT | 58.00 | 2.41 | 0.00 | 2.76 | 0.00 | - | 600 | 2,503 | 20.04% |
| XLU260116P00059000 | 2024-04-08 3:52PM EDT | 59.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 3.13% |
| XLU260116P00060000 | 2024-04-16 9:42AM EDT | 60.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 20 | 156 | 3.13% |
| XLU260116P00061000 | 2024-04-26 3:56PM EDT | 61.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 26 | 2,073 | 1.56% |
| XLU260116P00062000 | 2024-04-11 1:34PM EDT | 62.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 125 | 1.56% |
| XLU260116P00063000 | 2024-04-26 3:40PM EDT | 63.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 56 | 796 | 1.56% |
| XLU260116P00064000 | 2024-05-02 10:56AM EDT | 64.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 681 | 1.56% |
| XLU260116P00065000 | 2024-05-02 11:47AM EDT | 65.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2,500 | 4,089 | 0.78% |
| XLU260116P00066000 | 2024-04-22 2:30PM EDT | 66.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 0.78% |
| XLU260116P00067000 | 2024-05-01 3:43PM EDT | 67.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 60 | 471 | 0.39% |
| XLU260116P00068000 | 2024-05-01 12:51PM EDT | 68.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 122 | 138 | 0.00% |
| XLU260116P00069000 | 2024-03-21 11:58AM EDT | 69.00 | 7.50 | 5.50 | 9.00 | 0.00 | - | 2 | 10 | 23.71% |
| XLU260116P00070000 | 2024-05-01 12:48PM EDT | 70.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 37 | 55 | 0.00% |
| XLU260116P00071000 | 2024-02-23 1:19PM EDT | 71.00 | 10.00 | 7.85 | 10.20 | 0.00 | - | 1 | 1 | 23.71% |
© 2024 Yahoo. All rights reserved.