Xylem Inc. (XYL)
NYSE - Nasdaq Real-time 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 | 39.00 | 43.90 | 0.00 | - | - | 1 | 110.55% |
| XYL240517C00105000 | 2024-04-26 1:29PM EDT | 105.00 | 27.64 | 34.00 | 38.90 | 0.00 | - | 1 | 1 | 97.07% |
| XYL240517C00120000 | 2024-05-02 9:31AM EDT | 120.00 | 13.52 | 19.10 | 23.90 | 0.00 | - | 1 | 17 | 61.13% |
| XYL240517C00125000 | 2024-05-06 2:15PM EDT | 125.00 | 13.55 | 14.00 | 18.80 | 0.00 | - | 2 | 17 | 94.70% |
| XYL240517C00130000 | 2024-05-07 2:23PM EDT | 130.00 | 10.40 | 9.00 | 13.90 | 0.00 | - | 1 | 455 | 77.17% |
| XYL240517C00135000 | 2024-05-08 3:45PM EDT | 135.00 | 6.30 | 5.90 | 7.00 | +0.80 | +14.55% | 39 | 1,260 | 31.89% |
| XYL240517C00140000 | 2024-05-08 3:54PM EDT | 140.00 | 2.15 | 2.05 | 2.20 | +0.50 | +30.30% | 23 | 139 | 16.43% |
| XYL240517C00145000 | 2024-05-08 11:15AM EDT | 145.00 | 0.15 | 0.10 | 0.55 | -0.10 | -40.00% | 352 | 490 | 19.75% |
| XYL240517C00150000 | 2024-05-07 12:41PM EDT | 150.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 25.20% |
| XYL240517C00155000 | 2024-03-25 10:46AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 49.10% |
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 | 118.95% |
| XYL240517P00105000 | 2024-04-15 9:30AM EDT | 105.00 | 0.37 | 0.00 | 0.15 | 0.00 | - | 5 | 15 | 80.66% |
| XYL240517P00110000 | 2024-05-06 12:04PM EDT | 110.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 69.34% |
| XYL240517P00115000 | 2024-05-07 10:22AM EDT | 115.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 58.40% |
| XYL240517P00120000 | 2024-05-06 12:04PM EDT | 120.00 | 0.39 | 0.00 | 0.15 | 0.00 | - | 1 | 369 | 53.52% |
| XYL240517P00125000 | 2024-05-03 12:34PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 24 | 441 | 42.09% |
| XYL240517P00130000 | 2024-05-07 10:22AM EDT | 130.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 2 | 192 | 32.62% |
| XYL240517P00135000 | 2024-05-08 11:14AM EDT | 135.00 | 0.12 | 0.05 | 0.35 | -0.08 | -40.00% | 1 | 83 | 23.93% |
| XYL240517P00140000 | 2024-05-08 3:55PM EDT | 140.00 | 0.75 | 0.65 | 0.80 | -0.32 | -29.91% | 25 | 5 | 14.16% |
© 2024 Yahoo. All rights reserved.