Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:72.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240517C00072000 | 2024-05-15 1:57PM EDT | 2024-05-17 | 0.58 | 0.56 | 0.62 | +0.23 | +65.71% | 154 | 1,947 | 16.55% |
| XLU240524C00072000 | 2024-05-15 12:21PM EDT | 2024-05-24 | 0.95 | 0.95 | 0.98 | +0.32 | +50.79% | 40 | 268 | 16.80% |
| XLU240531C00072000 | 2024-05-15 2:12PM EDT | 2024-05-31 | 1.20 | 1.15 | 2.34 | +0.41 | +51.90% | 50 | 71 | 34.91% |
| XLU240607C00072000 | 2024-05-15 2:03PM EDT | 2024-06-07 | 1.38 | 1.24 | 1.43 | +0.44 | +46.81% | 51 | 94 | 16.99% |
| XLU240614C00072000 | 2024-05-15 11:51AM EDT | 2024-06-14 | 1.58 | 1.59 | 1.71 | +0.42 | +36.21% | 1 | 69 | 18.31% |
| XLU240621C00072000 | 2024-05-15 1:47PM EDT | 2024-06-21 | 1.73 | 1.75 | 1.77 | +0.40 | +30.08% | 1,228 | 10,734 | 17.19% |
| XLU240628C00072000 | 2024-05-15 12:08PM EDT | 2024-06-28 | 1.78 | 1.75 | 1.87 | +0.45 | +33.83% | 24 | 24 | 16.79% |
| XLU240719C00072000 | 2024-05-15 1:03PM EDT | 2024-07-19 | 2.18 | 2.07 | 2.18 | +0.49 | +28.99% | 110 | 434 | 16.41% |
| XLU240816C00072000 | 2024-05-15 12:38PM EDT | 2024-08-16 | 2.66 | 2.62 | 2.87 | +0.46 | +20.91% | 26 | 5,966 | 18.47% |
| XLU240920C00072000 | 2024-05-15 9:32AM EDT | 2024-09-20 | 3.20 | 3.25 | 3.45 | +0.47 | +17.22% | 6 | 172 | 19.17% |
| XLU241018C00072000 | 2024-05-13 3:29PM EDT | 2024-10-18 | 3.40 | 3.35 | 3.75 | 0.00 | - | 10 | 18 | 18.96% |
| XLU241220C00072000 | 2024-05-15 11:50AM EDT | 2024-12-20 | 4.50 | 4.45 | 4.60 | +0.62 | +15.98% | 12 | 60 | 19.83% |
| XLU250117C00072000 | 2024-05-15 11:18AM EDT | 2025-01-17 | 4.75 | 4.50 | 4.70 | +0.82 | +20.87% | 40 | 444 | 19.10% |
| XLU250321C00072000 | 2024-05-14 2:31PM EDT | 2025-03-21 | 4.60 | 5.15 | 5.40 | 0.00 | - | 4 | 10 | 19.70% |
| XLU250620C00072000 | 2024-05-14 2:29PM EDT | 2025-06-20 | 5.30 | 5.85 | 6.15 | 0.00 | - | 16 | 197 | 19.82% |
| XLU251219C00072000 | 2024-04-18 2:26PM EDT | 2025-12-19 | 3.45 | 6.85 | 7.35 | 0.00 | - | 8 | 93 | 19.76% |
| XLU260116C00072000 | 2024-05-13 10:42AM EDT | 2026-01-16 | 6.54 | 6.00 | 8.10 | 0.00 | - | 3 | 71 | 21.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240517P00072000 | 2024-05-15 2:17PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.19 | -0.65 | -79.27% | 1,152 | 479 | 12.70% |
| XLU240524P00072000 | 2024-05-15 1:28PM EDT | 2024-05-24 | 0.44 | 0.45 | 0.49 | -0.62 | -58.49% | 569 | 85 | 13.53% |
| XLU240531P00072000 | 2024-05-15 1:54PM EDT | 2024-05-31 | 0.59 | 0.58 | 0.64 | -0.61 | -50.83% | 19 | 20 | 12.82% |
| XLU240607P00072000 | 2024-05-15 1:18PM EDT | 2024-06-07 | 0.76 | 0.74 | 0.79 | -0.74 | -49.33% | 17 | 96 | 12.84% |
| XLU240614P00072000 | 2024-05-15 10:51AM EDT | 2024-06-14 | 0.88 | 0.89 | 0.94 | -0.59 | -40.14% | 4 | 5 | 13.11% |
| XLU240621P00072000 | 2024-05-15 2:19PM EDT | 2024-06-21 | 1.00 | 0.98 | 1.00 | -0.45 | -31.03% | 1,401 | 9,739 | 12.49% |
| XLU240628P00072000 | 2024-05-14 3:56PM EDT | 2024-06-28 | 1.83 | 1.19 | 1.45 | 0.00 | - | 1 | 2 | 15.94% |
| XLU240719P00072000 | 2024-05-15 2:14PM EDT | 2024-07-19 | 1.57 | 1.56 | 1.62 | -0.68 | -30.22% | 444 | 170 | 14.56% |
| XLU240816P00072000 | 2024-05-14 3:54PM EDT | 2024-08-16 | 2.00 | 1.88 | 1.95 | -0.39 | -16.32% | 3 | 236 | 14.48% |
| XLU240920P00072000 | 2024-05-15 12:48PM EDT | 2024-09-20 | 2.17 | 2.16 | 2.29 | -0.48 | -18.11% | 8 | 148 | 14.34% |
| XLU241018P00072000 | 2024-05-10 10:21AM EDT | 2024-10-18 | 3.10 | 2.61 | 2.99 | 0.00 | - | 1 | 52 | 16.72% |
| XLU241220P00072000 | 2024-05-14 10:38AM EDT | 2024-12-20 | 3.65 | 3.05 | 3.20 | 0.00 | - | 117 | 295 | 15.08% |
| XLU250117P00072000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 3.75 | 3.30 | 3.45 | 0.00 | - | 2 | 2 | 15.25% |
| XLU250321P00072000 | 2024-05-09 11:18AM EDT | 2025-03-21 | 4.18 | 3.60 | 3.80 | 0.00 | - | 1 | 1 | 14.94% |
| XLU250620P00072000 | 2024-05-09 12:32PM EDT | 2025-06-20 | 4.65 | 4.00 | 4.30 | 0.00 | - | 10 | 10 | 14.81% |
| XLU251219P00072000 | 2024-04-12 11:33AM EDT | 2025-12-19 | 9.50 | 4.95 | 6.60 | 0.00 | - | 5 | 20 | 18.64% |
© 2024 Yahoo. All rights reserved.