Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:64.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240517C00064000 | 2024-05-17 2:43PM EDT | 2024-05-17 | 8.10 | 6.90 | 10.05 | -0.67 | -7.64% | 4 | 2,276 | 149.61% |
| XLU240524C00064000 | 2024-05-17 2:14PM EDT | 2024-05-24 | 8.45 | 6.45 | 9.65 | -0.65 | -7.14% | 1 | 42 | 105.47% |
| XLU240531C00064000 | 2024-05-16 2:13PM EDT | 2024-05-31 | 8.92 | 6.45 | 10.15 | 0.00 | - | 40 | 86 | 88.92% |
| XLU240607C00064000 | 2024-05-02 1:35PM EDT | 2024-06-07 | 4.17 | 6.55 | 10.35 | 0.00 | - | - | 2 | 77.17% |
| XLU240621C00064000 | 2024-05-17 12:38PM EDT | 2024-06-21 | 8.70 | 6.90 | 8.90 | -0.53 | -5.74% | 29 | 2,695 | 36.33% |
| XLU240816C00064000 | 2024-05-08 11:28AM EDT | 2024-08-16 | 6.93 | 7.35 | 10.55 | 0.00 | - | 1 | 907 | 39.53% |
| XLU240920C00064000 | 2024-05-15 10:00AM EDT | 2024-09-20 | 9.42 | 8.25 | 10.10 | 0.00 | - | 1 | 9,310 | 30.15% |
| XLU241018C00064000 | 2024-05-16 11:16AM EDT | 2024-10-18 | 10.00 | 7.75 | 9.90 | 0.00 | - | 2 | 10 | 25.83% |
| XLU250117C00064000 | 2024-05-15 11:43AM EDT | 2025-01-17 | 10.31 | 9.80 | 11.05 | 0.00 | - | 5 | 1,281 | 26.84% |
| XLU250321C00064000 | 2024-05-09 1:05PM EDT | 2025-03-21 | 9.70 | 9.65 | 12.65 | 0.00 | - | 1 | 3 | 31.22% |
| XLU250620C00064000 | 2024-05-13 11:13AM EDT | 2025-06-20 | 10.55 | 10.10 | 13.10 | 0.00 | - | 10 | 113 | 29.18% |
| XLU251219C00064000 | 2024-05-10 9:32AM EDT | 2025-12-19 | 11.40 | 9.50 | 14.50 | 0.00 | - | 10 | 697 | 28.62% |
| XLU260116C00064000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 11.50 | 11.20 | 13.00 | 0.00 | - | 3 | 276 | 23.31% |
| XLU260618C00064000 | 2024-05-17 12:04PM EDT | 2026-06-18 | 12.55 | 10.00 | 15.00 | +4.87 | +63.41% | 3 | 17 | 26.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240517P00064000 | 2024-05-15 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,400 | 4,056 | 90.63% |
| XLU240524P00064000 | 2024-05-14 2:01PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.24 | 0.00 | - | 6 | 222 | 51.56% |
| XLU240531P00064000 | 2024-05-08 2:42PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.38 | 0.00 | - | 50 | 20 | 50.00% |
| XLU240607P00064000 | 2024-05-08 11:52AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.63 | 0.00 | - | 1 | 3 | 48.29% |
| XLU240614P00064000 | 2024-05-08 2:47PM EDT | 2024-06-14 | 0.11 | 0.01 | 0.75 | 0.00 | - | 10 | 14 | 44.68% |
| XLU240621P00064000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | 0.00 | - | 6 | 5,195 | 23.44% |
| XLU240719P00064000 | 2024-05-15 9:54AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.40 | 0.00 | - | 2 | 51 | 24.56% |
| XLU240816P00064000 | 2024-05-15 12:02PM EDT | 2024-08-16 | 0.29 | 0.24 | 0.30 | -0.01 | -3.33% | 1 | 1,219 | 18.90% |
| XLU240920P00064000 | 2024-05-16 3:00PM EDT | 2024-09-20 | 0.46 | 0.29 | 0.95 | 0.00 | - | 4 | 1,148 | 23.27% |
| XLU241018P00064000 | 2024-05-09 2:17PM EDT | 2024-10-18 | 0.71 | 0.33 | 0.89 | -0.11 | -13.41% | 45 | 29 | 20.56% |
| XLU241220P00064000 | 2024-05-14 12:37PM EDT | 2024-12-20 | 1.17 | 0.91 | 1.10 | 0.00 | - | 2 | 6 | 18.81% |
| XLU250117P00064000 | 2024-05-16 2:13PM EDT | 2025-01-17 | 1.10 | 1.05 | 1.27 | 0.00 | - | 252 | 2,809 | 18.78% |
| XLU250321P00064000 | 2024-05-08 2:36PM EDT | 2025-03-21 | 1.69 | 1.15 | 1.53 | 0.00 | - | - | 0 | 18.15% |
| XLU250620P00064000 | 2024-05-10 11:13AM EDT | 2025-06-20 | 1.94 | 1.61 | 2.36 | 0.00 | - | 5 | 599 | 19.61% |
| XLU251219P00064000 | 2024-04-04 1:21PM EDT | 2025-12-19 | 4.35 | 2.96 | 4.45 | 0.00 | - | 163 | 703 | 23.22% |
| XLU260116P00064000 | 2024-05-17 12:33PM EDT | 2026-01-16 | 2.68 | 0.00 | 5.00 | +0.13 | +5.10% | 2 | 680 | 24.40% |
| XLU260618P00064000 | 2024-05-02 1:20PM EDT | 2026-06-18 | 4.05 | 0.00 | 5.00 | 0.00 | - | 11 | 11 | 21.82% |
© 2024 Yahoo. All rights reserved.