Utilities Select Sector SPDR ETF (XLU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240816C00047000 | 2024-02-05 4:53PM EDT | 47.00 | 13.90 | 15.35 | 17.10 | 0.00 | - | - | 4 | 0.00% |
| XLU240816C00050000 | 2024-02-13 4:06PM EDT | 50.00 | 10.48 | 11.50 | 16.00 | 0.00 | - | - | 1 | 0.00% |
| XLU240816C00053000 | 2024-03-14 10:13AM EDT | 53.00 | 10.79 | 10.80 | 13.75 | 0.00 | - | 1 | 2 | 0.00% |
| XLU240816C00054000 | 2024-05-03 1:56PM EDT | 54.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| XLU240816C00055000 | 2024-05-02 10:02AM EDT | 55.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| XLU240816C00056000 | 2024-03-18 1:09PM EDT | 56.00 | 8.85 | 7.90 | 10.65 | 0.00 | - | 1 | 30 | 0.00% |
| XLU240816C00057000 | 2024-05-14 3:22PM EDT | 57.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| XLU240816C00058000 | 2024-04-15 9:59AM EDT | 58.00 | 7.40 | 14.40 | 15.70 | 0.00 | - | 187 | 230 | 41.11% |
| XLU240816C00059000 | 2024-04-18 11:49AM EDT | 59.00 | 6.30 | 11.60 | 15.50 | 0.00 | - | 1 | 92 | 49.12% |
| XLU240816C00060000 | 2024-05-21 10:59AM EDT | 60.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| XLU240816C00061000 | 2024-05-15 9:49AM EDT | 61.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| XLU240816C00062000 | 2024-05-20 3:04PM EDT | 62.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 0.00% |
| XLU240816C00063000 | 2024-05-21 12:05PM EDT | 63.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,250 | 0.00% |
| XLU240816C00064000 | 2024-05-08 11:28AM EDT | 64.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 1 | 907 | 0.00% |
| XLU240816C00065000 | 2024-05-21 10:45AM EDT | 65.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 0.00% |
| XLU240816C00066000 | 2024-05-17 1:56PM EDT | 66.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 743 | 0.00% |
| XLU240816C00067000 | 2024-05-16 11:34AM EDT | 67.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 21 | 1,929 | 0.00% |
| XLU240816C00068000 | 2024-05-21 2:01PM EDT | 68.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 51 | 1,274 | 0.00% |
| XLU240816C00069000 | 2024-05-16 2:43PM EDT | 69.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 11 | 247 | 0.00% |
| XLU240816C00070000 | 2024-05-21 3:45PM EDT | 70.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 24 | 2,564 | 0.00% |
| XLU240816C00071000 | 2024-05-20 11:40AM EDT | 71.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 3,392 | 0.00% |
| XLU240816C00072000 | 2024-05-21 3:15PM EDT | 72.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 19 | 5,983 | 0.00% |
| XLU240816C00073000 | 2024-05-21 12:58PM EDT | 73.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 7 | 212 | 0.20% |
| XLU240816C00074000 | 2024-05-21 10:16AM EDT | 74.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.78% |
| XLU240816C00075000 | 2024-05-21 3:23PM EDT | 75.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 40 | 838 | 1.56% |
| XLU240816C00076000 | 2024-05-21 1:06PM EDT | 76.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 293 | 1.56% |
| XLU240816C00077000 | 2024-05-21 12:07PM EDT | 77.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 3.13% |
| XLU240816C00078000 | 2024-05-17 2:17PM EDT | 78.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| XLU240816C00079000 | 2024-05-15 9:33AM EDT | 79.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| XLU240816C00080000 | 2024-05-21 12:58PM EDT | 80.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 6.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240816P00045000 | 2024-02-13 11:33AM EDT | 45.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 54.00% |
| XLU240816P00046000 | 2024-05-06 3:30PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| XLU240816P00047000 | 2024-05-07 12:46PM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 1 | 25.00% |
| XLU240816P00048000 | 2024-03-15 1:07PM EDT | 48.00 | 0.22 | 0.00 | 1.07 | 0.00 | - | 2 | 5 | 58.50% |
| XLU240816P00049000 | 2024-03-15 1:06PM EDT | 49.00 | 0.20 | 0.00 | 2.52 | 0.00 | - | 2 | 35 | 70.56% |
| XLU240816P00050000 | 2024-04-26 9:35AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 12.50% |
| XLU240816P00051000 | 2024-05-15 9:58AM EDT | 51.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| XLU240816P00052000 | 2024-04-29 10:18AM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 261 | 12.50% |
| XLU240816P00053000 | 2024-04-17 2:44PM EDT | 53.00 | 0.23 | 0.00 | 0.79 | 0.00 | - | 10 | 11 | 52.05% |
| XLU240816P00054000 | 2024-05-15 9:30AM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 12.50% |
| XLU240816P00055000 | 2024-05-10 9:45AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,587 | 12.50% |
| XLU240816P00056000 | 2024-05-16 3:27PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 12.50% |
| XLU240816P00057000 | 2024-05-10 2:27PM EDT | 57.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 201 | 2,705 | 12.50% |
| XLU240816P00058000 | 2024-05-15 11:16AM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,696 | 12.50% |
| XLU240816P00059000 | 2024-05-15 12:02PM EDT | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 12.50% |
| XLU240816P00060000 | 2024-05-14 2:43PM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 1,835 | 12.50% |
| XLU240816P00061000 | 2024-05-16 10:17AM EDT | 61.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1,731 | 6.25% |
| XLU240816P00062000 | 2024-05-16 3:27PM EDT | 62.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 145 | 6.25% |
| XLU240816P00063000 | 2024-05-16 12:51PM EDT | 63.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 880 | 6.25% |
| XLU240816P00064000 | 2024-05-21 3:31PM EDT | 64.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 1,223 | 6.25% |
| XLU240816P00065000 | 2024-05-20 11:10AM EDT | 65.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 816 | 6.25% |
| XLU240816P00066000 | 2024-05-20 2:25PM EDT | 66.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 23 | 587 | 6.25% |
| XLU240816P00067000 | 2024-05-21 3:59PM EDT | 67.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 37 | 1,788 | 3.13% |
| XLU240816P00068000 | 2024-05-21 3:34PM EDT | 68.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 3.13% |
| XLU240816P00069000 | 2024-05-21 2:27PM EDT | 69.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 22 | 2,302 | 3.13% |
| XLU240816P00070000 | 2024-05-21 3:44PM EDT | 70.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 813 | 871 | 1.56% |
| XLU240816P00071000 | 2024-05-21 3:27PM EDT | 71.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 210 | 617 | 1.56% |
| XLU240816P00072000 | 2024-05-21 11:47AM EDT | 72.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 13 | 281 | 0.78% |
| XLU240816P00073000 | 2024-05-21 3:59PM EDT | 73.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 809 | 0.00% |
| XLU240816P00074000 | 2024-05-21 11:47AM EDT | 74.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 20 | 316 | 0.00% |
| XLU240816P00075000 | 2024-05-14 3:21PM EDT | 75.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| XLU240816P00076000 | 2024-05-21 11:47AM EDT | 76.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 10 | 138 | 0.00% |
| XLU240816P00077000 | 2024-05-14 11:18AM EDT | 77.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.