Xylem Inc. (XYL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL240419C00070000 | 2024-04-11 11:27AM EDT | 70.00 | 57.20 | 55.50 | 60.00 | 0.00 | - | 1 | 1 | 577.34% |
| XYL240419C00075000 | 2023-09-14 9:44AM EDT | 75.00 | 23.89 | 18.10 | 18.90 | 0.00 | - | 1 | 1 | 0.00% |
| XYL240419C00080000 | 2024-01-29 1:33PM EDT | 80.00 | 33.00 | 43.70 | 48.80 | 0.00 | - | 2 | 19 | 646.09% |
| XYL240419C00085000 | 2023-10-30 11:28AM EDT | 85.00 | 9.60 | 20.20 | 21.30 | 0.00 | - | 4 | 5 | 0.00% |
| XYL240419C00090000 | 2024-02-15 11:02AM EDT | 90.00 | 34.65 | 35.20 | 40.00 | 0.00 | - | 1 | 15 | 310.94% |
| XYL240419C00095000 | 2024-04-19 12:28PM EDT | 95.00 | 31.60 | 30.20 | 35.00 | +0.24 | +0.77% | 1 | 101 | 267.97% |
| XYL240419C00100000 | 2024-04-19 1:52PM EDT | 100.00 | 28.16 | 25.90 | 30.00 | +0.56 | +2.03% | 5 | 109 | 297.85% |
| XYL240419C00105000 | 2024-04-19 1:55PM EDT | 105.00 | 23.74 | 20.50 | 24.90 | +1.24 | +5.51% | 11 | 122 | 210.55% |
| XYL240419C00110000 | 2024-04-17 3:00PM EDT | 110.00 | 17.00 | 15.50 | 19.50 | 0.00 | - | 14 | 219 | 50.00% |
| XYL240419C00115000 | 2024-04-16 3:32PM EDT | 115.00 | 14.10 | 10.30 | 14.70 | +0.46 | +3.37% | 1 | 74 | 50.00% |
| XYL240419C00120000 | 2024-04-19 1:49PM EDT | 120.00 | 8.20 | 6.00 | 10.00 | +0.30 | +3.80% | 11 | 169 | 107.62% |
| XYL240419C00125000 | 2024-04-19 3:15PM EDT | 125.00 | 2.84 | 1.85 | 3.20 | -0.11 | -3.73% | 9 | 471 | 62.89% |
| XYL240419C00130000 | 2024-04-18 10:43AM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 269 | 24.81% |
| XYL240419C00135000 | 2024-04-16 3:40PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 305 | 52.34% |
| XYL240419C00140000 | 2024-03-22 10:57AM EDT | 140.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 24 | 114.06% |
| XYL240419C00145000 | 2024-03-19 9:43AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 167.38% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL240419P00050000 | 2023-11-21 10:55AM EDT | 50.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 2 | 921.88% |
| XYL240419P00055000 | 2023-10-31 12:07PM EDT | 55.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 20 | 22 | 757.81% |
| XYL240419P00060000 | 2024-02-09 2:01PM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 623.44% |
| XYL240419P00065000 | 2024-02-08 12:59PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 562.50% |
| XYL240419P00070000 | 2024-02-12 10:30AM EDT | 70.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 617.19% |
| XYL240419P00075000 | 2024-02-06 10:30AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 50.00% |
| XYL240419P00080000 | 2024-01-10 1:25PM EDT | 80.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 81 | 476.56% |
| XYL240419P00085000 | 2024-02-07 10:31AM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 50.00% |
| XYL240419P00090000 | 2024-01-25 11:40AM EDT | 90.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 138 | 386.72% |
| XYL240419P00095000 | 2024-02-26 11:07AM EDT | 95.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 20 | 36 | 257.03% |
| XYL240419P00100000 | 2024-02-20 2:57PM EDT | 100.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 1 | 50 | 314.65% |
| XYL240419P00105000 | 2024-02-14 11:04AM EDT | 105.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 5 | 42 | 199.80% |
| XYL240419P00110000 | 2024-04-12 3:05PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 192.19% |
| XYL240419P00115000 | 2024-03-28 1:23PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 108 | 145.70% |
| XYL240419P00120000 | 2024-04-19 1:27PM EDT | 120.00 | 0.08 | 0.00 | 0.15 | -0.14 | -63.64% | 3 | 61 | 67.19% |
| XYL240419P00125000 | 2024-04-18 10:27AM EDT | 125.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 106 | 33.99% |
| XYL240419P00130000 | 2024-04-12 11:16AM EDT | 130.00 | 2.69 | 0.55 | 4.50 | +0.34 | +14.47% | 1 | 36 | 114.94% |
| XYL240419P00135000 | 2024-03-21 10:28AM EDT | 135.00 | 4.90 | 5.50 | 8.70 | 0.00 | - | - | 0 | 140.14% |
© 2024 Yahoo. All rights reserved.