Utilities Select Sector SPDR ETF (XLU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241018C00042000 | 2024-05-02 3:51PM EDT | 42.00 | 26.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU241018C00047000 | 2024-05-10 3:53PM EDT | 47.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU241018C00052000 | 2024-05-10 3:53PM EDT | 52.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLU241018C00059000 | 2024-05-03 10:19AM EDT | 59.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU241018C00060000 | 2024-04-30 3:30PM EDT | 60.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLU241018C00061000 | 2024-05-16 2:23PM EDT | 61.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU241018C00062000 | 2024-05-21 1:13PM EDT | 62.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU241018C00063000 | 2024-05-15 11:50AM EDT | 63.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLU241018C00064000 | 2024-05-20 10:55AM EDT | 64.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU241018C00065000 | 2024-05-10 2:30PM EDT | 65.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLU241018C00066000 | 2024-05-10 1:34PM EDT | 66.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLU241018C00067000 | 2024-05-10 2:36PM EDT | 67.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| XLU241018C00068000 | 2024-05-21 1:09PM EDT | 68.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLU241018C00069000 | 2024-05-20 10:55AM EDT | 69.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU241018C00070000 | 2024-05-17 3:41PM EDT | 70.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLU241018C00071000 | 2024-05-20 2:08PM EDT | 71.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLU241018C00072000 | 2024-05-20 12:19PM EDT | 72.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLU241018C00073000 | 2024-05-21 2:07PM EDT | 73.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.10% |
| XLU241018C00074000 | 2024-05-20 11:48AM EDT | 74.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| XLU241018C00075000 | 2024-05-15 11:12AM EDT | 75.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLU241018C00076000 | 2024-05-20 11:55AM EDT | 76.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 1.56% |
| XLU241018C00077000 | 2024-05-21 9:32AM EDT | 77.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLU241018C00078000 | 2024-05-17 10:01AM EDT | 78.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| XLU241018C00079000 | 2024-05-10 2:30PM EDT | 79.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLU241018C00080000 | 2024-05-13 3:07PM EDT | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLU241018C00081000 | 2024-05-20 10:43AM EDT | 81.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| XLU241018C00085000 | 2024-05-13 3:26PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLU241018C00086000 | 2024-05-14 12:21PM EDT | 86.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU241018C00087000 | 2024-05-15 2:05PM EDT | 87.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLU241018C00088000 | 2024-05-14 12:24PM EDT | 88.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241018P00032000 | 2024-05-15 11:16AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLU241018P00050000 | 2024-04-16 12:32PM EDT | 50.00 | 0.31 | 0.00 | 1.10 | 0.00 | - | - | 0 | 49.59% |
| XLU241018P00051000 | 2024-05-10 10:43AM EDT | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLU241018P00052000 | 2024-05-10 10:42AM EDT | 52.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLU241018P00053000 | 2024-05-10 10:41AM EDT | 53.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLU241018P00054000 | 2024-05-13 11:32AM EDT | 54.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLU241018P00055000 | 2024-05-13 11:26AM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLU241018P00056000 | 2024-05-14 12:25PM EDT | 56.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLU241018P00057000 | 2024-05-15 2:07PM EDT | 57.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU241018P00058000 | 2024-05-20 11:38AM EDT | 58.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| XLU241018P00059000 | 2024-05-16 10:14AM EDT | 59.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU241018P00060000 | 2024-05-17 1:41PM EDT | 60.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLU241018P00061000 | 2024-05-16 3:39PM EDT | 61.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU241018P00062000 | 2024-05-10 3:47PM EDT | 62.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLU241018P00063000 | 2024-05-21 12:58PM EDT | 63.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLU241018P00064000 | 2024-05-20 3:20PM EDT | 64.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| XLU241018P00065000 | 2024-05-21 2:08PM EDT | 65.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLU241018P00066000 | 2024-05-16 11:14AM EDT | 66.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLU241018P00067000 | 2024-04-26 11:45AM EDT | 67.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLU241018P00068000 | 2024-05-21 2:11PM EDT | 68.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XLU241018P00069000 | 2024-05-20 1:44PM EDT | 69.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLU241018P00070000 | 2024-05-21 12:50PM EDT | 70.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLU241018P00071000 | 2024-05-15 1:19PM EDT | 71.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLU241018P00072000 | 2024-05-17 1:13PM EDT | 72.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| XLU241018P00073000 | 2024-05-20 11:18AM EDT | 73.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLU241018P00074000 | 2024-05-13 2:57PM EDT | 74.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| XLU241018P00075000 | 2024-05-14 1:57PM EDT | 75.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| XLU241018P00076000 | 2024-05-21 1:17PM EDT | 76.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU241018P00077000 | 2024-05-20 2:16PM EDT | 77.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| XLU241018P00078000 | 2024-05-16 12:56PM EDT | 78.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLU241018P00080000 | 2024-05-14 2:15PM EDT | 80.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.