Xylem Inc. (XYL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL240517C00095000 | 2024-03-12 3:48PM EDT | 95.00 | 34.30 | 32.00 | 36.90 | 0.00 | - | - | 2 | 0.00% |
| XYL240517C00100000 | 2024-04-16 3:51PM EDT | 100.00 | 28.93 | 30.50 | 35.40 | 0.00 | - | - | 1 | 75.68% |
| XYL240517C00105000 | 2024-03-06 1:15PM EDT | 105.00 | 23.30 | 21.80 | 26.50 | 0.00 | - | 2 | 1 | 0.00% |
| XYL240517C00120000 | 2024-04-25 1:49PM EDT | 120.00 | 13.08 | 11.70 | 16.00 | +1.28 | +10.85% | 1 | 17 | 69.53% |
| XYL240517C00125000 | 2024-04-26 3:17PM EDT | 125.00 | 8.95 | 8.50 | 9.80 | +1.65 | +22.60% | 2 | 21 | 43.04% |
| XYL240517C00130000 | 2024-04-26 3:17PM EDT | 130.00 | 5.25 | 5.00 | 5.30 | +1.75 | +50.00% | 37 | 243 | 31.75% |
| XYL240517C00135000 | 2024-04-26 3:28PM EDT | 135.00 | 2.60 | 2.50 | 2.65 | +0.56 | +27.45% | 118 | 3,170 | 29.79% |
| XYL240517C00140000 | 2024-04-26 1:39PM EDT | 140.00 | 1.05 | 1.00 | 1.20 | +0.30 | +40.00% | 15 | 120 | 29.70% |
| XYL240517C00145000 | 2024-04-26 1:08PM EDT | 145.00 | 0.36 | 0.35 | 0.60 | +0.09 | +33.33% | 5 | 160 | 31.76% |
| XYL240517C00150000 | 2024-03-21 9:46AM EDT | 150.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 4 | 14 | 33.64% |
| XYL240517C00155000 | 2024-03-25 10:46AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 49.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL240517P00100000 | 2024-03-12 2:26PM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 20 | 69.92% |
| XYL240517P00105000 | 2024-04-15 9:30AM EDT | 105.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 59.72% |
| XYL240517P00110000 | 2024-04-23 3:00PM EDT | 110.00 | 0.20 | 0.10 | 1.75 | 0.00 | - | 1 | 27 | 62.21% |
| XYL240517P00115000 | 2024-04-22 10:00AM EDT | 115.00 | 0.46 | 0.05 | 0.30 | 0.00 | - | 3 | 5 | 38.09% |
| XYL240517P00120000 | 2024-04-26 12:51PM EDT | 120.00 | 0.45 | 0.30 | 0.50 | -0.23 | -33.82% | 11 | 24 | 32.76% |
| XYL240517P00125000 | 2024-04-26 12:51PM EDT | 125.00 | 1.10 | 0.95 | 1.10 | -0.33 | -23.08% | 35 | 195 | 29.85% |
| XYL240517P00130000 | 2024-04-26 10:58AM EDT | 130.00 | 2.60 | 2.20 | 2.45 | -1.00 | -27.78% | 6 | 82 | 28.05% |
| XYL240517P00135000 | 2024-04-26 2:07PM EDT | 135.00 | 4.90 | 4.70 | 4.90 | -3.40 | -40.96% | 5 | 3 | 26.93% |
| XYL240517P00140000 | 2024-04-08 2:49PM EDT | 140.00 | 12.30 | 7.50 | 10.80 | 0.00 | - | - | 5 | 48.24% |
© 2024 Yahoo. All rights reserved.