Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503C00060000 | 2024-04-10 11:55AM EDT | 60.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLU240503C00060500 | 2024-04-12 3:08PM EDT | 60.50 | 3.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLU240503C00061000 | 2024-05-01 3:49PM EDT | 61.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU240503C00061500 | 2024-04-12 3:09PM EDT | 61.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLU240503C00062000 | 2024-04-19 2:34PM EDT | 62.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU240503C00062500 | 2024-04-24 12:51PM EDT | 62.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU240503C00063000 | 2024-05-01 1:27PM EDT | 63.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLU240503C00063500 | 2024-04-30 10:45AM EDT | 63.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLU240503C00064000 | 2024-04-30 3:29PM EDT | 64.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLU240503C00064500 | 2024-05-01 3:35PM EDT | 64.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLU240503C00065000 | 2024-05-01 1:29PM EDT | 65.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| XLU240503C00065500 | 2024-05-01 1:14PM EDT | 65.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLU240503C00066000 | 2024-05-01 3:34PM EDT | 66.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLU240503C00066500 | 2024-05-01 3:38PM EDT | 66.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XLU240503C00067000 | 2024-05-01 3:35PM EDT | 67.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
| XLU240503C00067500 | 2024-05-01 3:58PM EDT | 67.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6,349 | 0 | 0.00% |
| XLU240503C00068000 | 2024-05-01 3:59PM EDT | 68.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 3.13% |
| XLU240503C00068500 | 2024-05-01 3:59PM EDT | 68.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| XLU240503C00069000 | 2024-05-01 3:04PM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 6.25% |
| XLU240503C00069500 | 2024-05-01 3:04PM EDT | 69.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLU240503C00070000 | 2024-05-01 11:13AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLU240503C00071000 | 2024-04-09 9:45AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLU240503C00072000 | 2024-04-25 2:50PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503P00056000 | 2024-04-18 11:02AM EDT | 56.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLU240503P00057000 | 2024-04-22 1:58PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLU240503P00058000 | 2024-04-18 10:26AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLU240503P00058500 | 2024-04-17 1:25PM EDT | 58.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| XLU240503P00059000 | 2024-04-23 9:47AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| XLU240503P00059500 | 2024-04-26 10:23AM EDT | 59.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLU240503P00060000 | 2024-05-01 11:02AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLU240503P00060500 | 2024-04-29 3:00PM EDT | 60.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLU240503P00061000 | 2024-05-01 12:45PM EDT | 61.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLU240503P00061500 | 2024-04-30 3:31PM EDT | 61.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLU240503P00062000 | 2024-05-01 3:56PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLU240503P00062500 | 2024-05-01 12:45PM EDT | 62.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLU240503P00063000 | 2024-04-30 3:49PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| XLU240503P00063500 | 2024-04-29 11:58AM EDT | 63.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLU240503P00064000 | 2024-05-01 11:02AM EDT | 64.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLU240503P00064500 | 2024-05-01 3:59PM EDT | 64.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| XLU240503P00065000 | 2024-05-01 11:48AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLU240503P00065500 | 2024-05-01 2:00PM EDT | 65.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| XLU240503P00066000 | 2024-05-01 3:49PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,063 | 0 | 6.25% |
| XLU240503P00066500 | 2024-05-01 3:49PM EDT | 66.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| XLU240503P00067000 | 2024-05-01 3:56PM EDT | 67.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 3.13% |
| XLU240503P00067500 | 2024-05-01 3:57PM EDT | 67.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.20% |
| XLU240503P00068000 | 2024-05-01 3:59PM EDT | 68.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLU240503P00068500 | 2024-05-01 2:55PM EDT | 68.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| XLU240503P00085000 | 2024-04-12 2:13PM EDT | 85.00 | 20.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.