Xylem Inc. (XYL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL241115C00095000 | 2024-04-04 2:36PM EDT | 95.00 | 35.20 | 42.20 | 47.00 | 0.00 | - | 31 | 31 | 35.52% |
| XYL241115C00105000 | 2024-02-13 4:48PM EDT | 105.00 | 22.80 | 25.10 | 29.90 | 0.00 | - | - | 2 | 0.00% |
| XYL241115C00110000 | 2024-04-17 12:10PM EDT | 110.00 | 20.80 | 32.00 | 36.80 | 0.00 | - | - | 1 | 46.63% |
| XYL241115C00115000 | 2024-04-19 10:14AM EDT | 115.00 | 18.20 | 27.50 | 32.20 | 0.00 | - | 1 | 5 | 42.81% |
| XYL241115C00120000 | 2024-05-03 1:24PM EDT | 120.00 | 21.60 | 23.40 | 27.50 | 0.00 | - | 1 | 14 | 38.57% |
| XYL241115C00125000 | 2024-04-17 10:36AM EDT | 125.00 | 12.00 | 19.30 | 23.30 | 0.00 | - | 1 | 16 | 35.71% |
| XYL241115C00130000 | 2024-05-02 12:33PM EDT | 130.00 | 12.90 | 16.10 | 19.50 | 0.00 | - | 10 | 24 | 33.60% |
| XYL241115C00135000 | 2024-05-02 10:53AM EDT | 135.00 | 11.11 | 13.00 | 14.60 | 0.00 | - | 1 | 10 | 28.14% |
| XYL241115C00140000 | 2024-05-08 3:08PM EDT | 140.00 | 9.95 | 10.00 | 12.20 | +1.76 | +21.49% | 1 | 28 | 28.53% |
| XYL241115C00145000 | 2024-05-07 2:34PM EDT | 145.00 | 7.50 | 7.70 | 10.20 | 0.00 | - | 1 | 21 | 29.04% |
| XYL241115C00150000 | 2024-05-08 9:30AM EDT | 150.00 | 5.62 | 5.60 | 6.80 | +1.62 | +40.50% | 1 | 13 | 25.26% |
| XYL241115C00155000 | 2024-04-30 10:47AM EDT | 155.00 | 2.60 | 3.90 | 4.40 | 0.00 | - | 4 | 4 | 22.89% |
| XYL241115C00160000 | 2024-05-06 9:30AM EDT | 160.00 | 2.25 | 2.75 | 3.60 | 0.00 | - | 1 | 7 | 23.94% |
| XYL241115C00165000 | 2024-05-08 2:09PM EDT | 165.00 | 1.88 | 1.70 | 2.65 | +0.68 | +56.67% | 100 | 2 | 23.87% |
| XYL241115C00175000 | 2024-03-21 10:55AM EDT | 175.00 | 0.80 | 0.40 | 0.60 | 0.00 | - | - | 1 | 19.32% |
| XYL241115C00180000 | 2024-05-07 12:04PM EDT | 180.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 3 | 7 | 22.61% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL241115P00065000 | 2024-03-11 11:36AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| XYL241115P00075000 | 2024-05-02 1:12PM EDT | 75.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 5 | 52.15% |
| XYL241115P00090000 | 2024-02-27 12:08PM EDT | 90.00 | 0.88 | 0.15 | 0.90 | 0.00 | - | 4 | 4 | 40.58% |
| XYL241115P00100000 | 2024-05-01 1:34PM EDT | 100.00 | 0.80 | 0.15 | 2.10 | 0.00 | - | 10 | 28 | 40.81% |
| XYL241115P00105000 | 2024-05-02 9:31AM EDT | 105.00 | 0.90 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 36.94% |
| XYL241115P00110000 | 2024-05-06 2:55PM EDT | 110.00 | 0.97 | 0.65 | 0.85 | 0.00 | - | 5 | 7 | 24.87% |
| XYL241115P00115000 | 2024-05-07 3:12PM EDT | 115.00 | 1.10 | 1.00 | 2.30 | 0.00 | - | 6 | 9 | 28.88% |
| XYL241115P00120000 | 2024-05-06 2:56PM EDT | 120.00 | 2.02 | 1.30 | 1.60 | 0.00 | - | 1 | 4 | 21.72% |
| XYL241115P00125000 | 2024-05-07 3:47PM EDT | 125.00 | 2.35 | 1.95 | 2.30 | 0.00 | - | 2 | 15 | 20.55% |
| XYL241115P00130000 | 2024-05-07 11:28AM EDT | 130.00 | 3.40 | 2.95 | 3.40 | 0.00 | - | 1 | 7 | 19.78% |
| XYL241115P00135000 | 2024-04-24 12:29PM EDT | 135.00 | 9.90 | 4.20 | 4.80 | 0.00 | - | 2 | 5 | 18.78% |
| XYL241115P00140000 | 2024-05-03 2:45PM EDT | 140.00 | 8.50 | 5.50 | 7.20 | 0.00 | - | 2 | 3 | 19.16% |
| XYL241115P00145000 | 2024-04-05 1:37PM EDT | 145.00 | 18.80 | 11.00 | 13.40 | 0.00 | - | 1 | 14 | 27.59% |
© 2024 Yahoo. All rights reserved.