Xylem Inc. (XYL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL240719C00050000 | 2024-05-07 11:22AM EDT | 50.00 | 90.38 | 88.10 | 92.50 | +35.18 | +63.73% | 3 | 3 | 110.25% |
| XYL240719C00095000 | 2024-02-07 10:55AM EDT | 95.00 | 30.00 | 31.50 | 36.10 | 0.00 | - | 1 | 1 | 0.00% |
| XYL240719C00100000 | 2023-12-21 12:05PM EDT | 100.00 | 16.20 | 15.80 | 16.60 | 0.00 | - | - | 2 | 0.00% |
| XYL240719C00105000 | 2024-04-19 12:28PM EDT | 105.00 | 24.00 | 33.80 | 38.50 | 0.00 | - | 2 | 6 | 68.70% |
| XYL240719C00110000 | 2024-02-07 1:04PM EDT | 110.00 | 17.40 | 19.90 | 21.20 | 0.00 | - | 3 | 268 | 0.00% |
| XYL240719C00115000 | 2024-05-07 11:22AM EDT | 115.00 | 26.37 | 23.80 | 28.50 | +10.55 | +66.69% | 3 | 90 | 53.37% |
| XYL240719C00120000 | 2024-05-07 1:09PM EDT | 120.00 | 22.00 | 19.20 | 23.40 | +8.07 | +57.93% | 2 | 215 | 45.33% |
| XYL240719C00125000 | 2024-05-01 9:30AM EDT | 125.00 | 9.40 | 15.00 | 19.00 | 0.00 | - | 2 | 121 | 41.07% |
| XYL240719C00130000 | 2024-05-06 10:50AM EDT | 130.00 | 10.40 | 11.80 | 12.30 | 0.00 | - | 3 | 127 | 24.92% |
| XYL240719C00135000 | 2024-05-06 9:59AM EDT | 135.00 | 6.92 | 7.80 | 8.30 | 0.00 | - | 7 | 65 | 22.08% |
| XYL240719C00140000 | 2024-05-07 10:53AM EDT | 140.00 | 4.97 | 4.70 | 5.00 | +0.77 | +18.33% | 2 | 188 | 19.96% |
| XYL240719C00145000 | 2024-05-06 2:08PM EDT | 145.00 | 2.30 | 2.45 | 2.60 | 0.00 | - | 11 | 52 | 18.37% |
| XYL240719C00150000 | 2024-05-02 11:21AM EDT | 150.00 | 0.90 | 1.15 | 1.25 | 0.00 | - | 4 | 26 | 17.87% |
| XYL240719C00155000 | 2024-04-08 11:33AM EDT | 155.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 18.53% |
| XYL240719C00165000 | 2024-01-03 10:45AM EDT | 165.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | - | 10 | 26.17% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL240719P00075000 | 2023-11-29 10:47AM EDT | 75.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| XYL240719P00085000 | 2024-03-27 3:53PM EDT | 85.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 2 | 15 | 70.51% |
| XYL240719P00090000 | 2024-02-29 4:16PM EDT | 90.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 54.49% |
| XYL240719P00095000 | 2024-04-29 9:48AM EDT | 95.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 55.15% |
| XYL240719P00100000 | 2024-04-10 9:38AM EDT | 100.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 49.83% |
| XYL240719P00105000 | 2024-05-02 10:09AM EDT | 105.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 360 | 43.90% |
| XYL240719P00110000 | 2024-04-08 3:32PM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 12.50% |
| XYL240719P00115000 | 2024-05-07 11:26AM EDT | 115.00 | 0.31 | 0.05 | 0.45 | -0.74 | -70.48% | 3 | 36 | 28.83% |
| XYL240719P00120000 | 2024-05-02 12:55PM EDT | 120.00 | 0.75 | 0.05 | 0.40 | 0.00 | - | 13 | 135 | 23.15% |
| XYL240719P00125000 | 2024-05-07 9:30AM EDT | 125.00 | 0.75 | 0.45 | 0.75 | -0.60 | -44.44% | 1 | 48 | 21.58% |
| XYL240719P00130000 | 2024-05-07 9:30AM EDT | 130.00 | 1.15 | 0.90 | 1.05 | -0.95 | -45.24% | 1 | 52 | 18.04% |
| XYL240719P00135000 | 2024-05-06 11:44AM EDT | 135.00 | 2.74 | 1.85 | 2.10 | 0.00 | - | 10 | 70 | 16.87% |
| XYL240719P00140000 | 2024-03-18 11:46AM EDT | 140.00 | 13.40 | 13.80 | 16.40 | 0.00 | - | - | 1 | 60.70% |
© 2024 Yahoo. All rights reserved.