Utilities Select Sector SPDR ETF (XLU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU260116C00030000 | 2024-05-17 1:47PM EDT | 30.00 | 42.14 | 40.50 | 45.00 | 0.00 | - | 3 | 9 | 62.81% |
| XLU260116C00035000 | 2024-02-29 3:41PM EDT | 35.00 | 27.28 | 28.50 | 33.50 | 0.00 | - | 2 | 4 | 0.00% |
| XLU260116C00040000 | 2024-05-20 3:50PM EDT | 40.00 | 32.30 | 30.50 | 35.00 | 0.00 | - | 1 | 24 | 45.57% |
| XLU260116C00045000 | 2024-05-13 10:42AM EDT | 45.00 | 26.92 | 25.50 | 30.50 | 0.00 | - | 1 | 221 | 41.26% |
| XLU260116C00050000 | 2024-05-14 11:12AM EDT | 50.00 | 22.50 | 21.00 | 26.00 | 0.00 | - | 1 | 182 | 36.92% |
| XLU260116C00051000 | 2024-04-19 9:34AM EDT | 51.00 | 15.62 | 20.00 | 24.50 | 0.00 | - | 1 | 2 | 33.36% |
| XLU260116C00052000 | 2024-03-08 3:00PM EDT | 52.00 | 13.60 | 13.90 | 16.45 | 0.00 | - | 16 | 12 | 0.00% |
| XLU260116C00053000 | 2024-04-25 9:46AM EDT | 53.00 | 15.00 | 18.50 | 23.00 | 0.00 | - | 1 | 2 | 33.04% |
| XLU260116C00054000 | 2024-02-20 4:56PM EDT | 54.00 | 9.76 | 10.00 | 15.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLU260116C00055000 | 2024-05-13 12:17PM EDT | 55.00 | 18.05 | 16.50 | 19.45 | 0.00 | - | 150 | 110 | 23.89% |
| XLU260116C00056000 | 2024-04-17 9:51AM EDT | 56.00 | 10.85 | 15.50 | 20.50 | 0.00 | - | 2 | 15 | 31.25% |
| XLU260116C00057000 | 2024-05-03 3:59PM EDT | 57.00 | 14.00 | 16.80 | 18.45 | 0.00 | - | 10 | 39 | 25.95% |
| XLU260116C00058000 | 2024-05-01 12:46PM EDT | 58.00 | 11.90 | 15.95 | 17.70 | 0.00 | - | 1 | 6 | 25.76% |
| XLU260116C00059000 | 2024-03-04 12:08PM EDT | 59.00 | 7.25 | 8.45 | 12.50 | 0.00 | - | 1 | 23 | 0.00% |
| XLU260116C00060000 | 2024-05-21 3:52PM EDT | 60.00 | 15.33 | 14.40 | 16.00 | 0.00 | - | 1 | 379 | 24.52% |
| XLU260116C00061000 | 2024-05-03 12:48PM EDT | 61.00 | 11.00 | 13.65 | 15.40 | 0.00 | - | 1 | 9 | 24.74% |
| XLU260116C00062000 | 2024-05-09 11:12AM EDT | 62.00 | 12.27 | 13.05 | 14.70 | 0.00 | - | 1 | 49 | 24.54% |
| XLU260116C00063000 | 2024-05-15 10:19AM EDT | 63.00 | 12.70 | 12.15 | 13.95 | 0.00 | - | 1 | 115 | 24.13% |
| XLU260116C00064000 | 2024-05-15 9:30AM EDT | 64.00 | 11.50 | 11.60 | 13.25 | 0.00 | - | 3 | 276 | 23.83% |
| XLU260116C00065000 | 2024-05-15 12:35PM EDT | 65.00 | 11.40 | 10.75 | 11.85 | 0.00 | - | 13 | 352 | 21.34% |
| XLU260116C00066000 | 2024-05-17 11:00AM EDT | 66.00 | 10.70 | 10.05 | 11.90 | 0.00 | - | 1 | 78 | 23.27% |
| XLU260116C00067000 | 2024-03-18 2:29PM EDT | 67.00 | 4.52 | 3.90 | 6.35 | 0.00 | - | 15 | 57 | 7.72% |
| XLU260116C00068000 | 2024-05-10 3:14PM EDT | 68.00 | 8.40 | 8.75 | 10.60 | 0.00 | - | 14 | 194 | 22.67% |
| XLU260116C00069000 | 2024-05-10 10:14AM EDT | 69.00 | 8.16 | 8.15 | 10.00 | 0.00 | - | 20 | 61 | 22.44% |
| XLU260116C00070000 | 2024-05-20 11:14AM EDT | 70.00 | 8.15 | 7.90 | 9.40 | 0.00 | - | 1 | 505 | 22.16% |
| XLU260116C00071000 | 2024-05-09 3:19PM EDT | 71.00 | 7.08 | 6.95 | 8.85 | 0.00 | - | 6 | 52 | 21.98% |
| XLU260116C00072000 | 2024-05-16 3:51PM EDT | 72.00 | 7.02 | 6.40 | 8.30 | 0.00 | - | 66 | 117 | 21.74% |
| XLU260116C00073000 | 2024-05-13 3:46PM EDT | 73.00 | 6.07 | 5.90 | 7.75 | 0.00 | - | 6 | 20 | 21.45% |
| XLU260116C00074000 | 2024-05-14 3:41PM EDT | 74.00 | 5.44 | 5.40 | 7.25 | 0.00 | - | 4 | 34 | 21.26% |
| XLU260116C00075000 | 2024-05-16 3:11PM EDT | 75.00 | 6.00 | 5.00 | 6.75 | 0.00 | - | 1 | 389 | 21.01% |
| XLU260116C00080000 | 2024-05-16 3:51PM EDT | 80.00 | 3.52 | 3.00 | 4.65 | 0.00 | - | 6 | 1,458 | 20.07% |
| XLU260116C00085000 | 2024-05-16 9:47AM EDT | 85.00 | 2.44 | 2.10 | 3.10 | 0.00 | - | 1 | 23 | 19.39% |
| XLU260116C00090000 | 2024-05-20 3:18PM EDT | 90.00 | 1.46 | 0.96 | 1.97 | 0.00 | - | 1 | 37 | 18.76% |
| XLU260116C00095000 | 2024-05-16 10:58AM EDT | 95.00 | 0.86 | 0.53 | 1.24 | 0.00 | - | 1 | 68 | 18.40% |
| XLU260116C00100000 | 2024-05-15 1:09PM EDT | 100.00 | 0.50 | 0.29 | 0.78 | 0.00 | - | 2 | 6 | 18.23% |
| XLU260116C00105000 | 2024-05-20 10:54AM EDT | 105.00 | 0.28 | 0.16 | 0.52 | 0.00 | - | 2 | 1 | 18.38% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU260116P00030000 | 2024-04-19 2:14PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| XLU260116P00035000 | 2024-05-20 10:56AM EDT | 35.00 | 0.13 | 0.00 | 4.40 | 0.00 | - | 2 | 131 | 51.37% |
| XLU260116P00040000 | 2024-05-20 10:54AM EDT | 40.00 | 0.29 | 0.07 | 0.36 | 0.00 | - | 2 | 80 | 27.49% |
| XLU260116P00045000 | 2024-05-20 10:55AM EDT | 45.00 | 0.47 | 0.19 | 0.55 | 0.00 | - | 2 | 17 | 24.94% |
| XLU260116P00050000 | 2024-05-15 3:10PM EDT | 50.00 | 0.64 | 0.41 | 0.86 | 0.00 | - | 3 | 4,217 | 22.82% |
| XLU260116P00051000 | 2024-05-15 1:34PM EDT | 51.00 | 0.68 | 0.46 | 0.94 | 0.00 | - | 2 | 22 | 22.43% |
| XLU260116P00052000 | 2024-05-10 12:21PM EDT | 52.00 | 0.82 | 0.52 | 1.03 | 0.00 | - | 2 | 141 | 22.05% |
| XLU260116P00053000 | 2024-05-10 12:22PM EDT | 53.00 | 0.89 | 0.50 | 1.13 | 0.00 | - | 2 | 9,076 | 21.70% |
| XLU260116P00054000 | 2024-05-14 12:58PM EDT | 54.00 | 1.03 | 0.68 | 1.24 | 0.00 | - | 10 | 5,571 | 21.36% |
| XLU260116P00055000 | 2024-05-06 9:49AM EDT | 55.00 | 1.35 | 0.76 | 1.37 | 0.00 | - | 10 | 8,385 | 21.08% |
| XLU260116P00056000 | 2024-05-09 10:08AM EDT | 56.00 | 1.35 | 0.86 | 1.49 | 0.00 | - | 15 | 130 | 20.70% |
| XLU260116P00057000 | 2024-04-22 2:30PM EDT | 57.00 | 2.32 | 0.96 | 1.64 | 0.00 | - | 1 | 5 | 20.42% |
| XLU260116P00058000 | 2024-04-02 3:50PM EDT | 58.00 | 2.41 | 0.00 | 2.76 | 0.00 | - | 600 | 2,503 | 24.10% |
| XLU260116P00059000 | 2024-05-17 12:33PM EDT | 59.00 | 1.66 | 1.21 | 1.96 | 0.00 | - | 2 | 202 | 19.79% |
| XLU260116P00060000 | 2024-05-16 2:08PM EDT | 60.00 | 1.66 | 1.35 | 2.00 | 0.00 | - | 43 | 164 | 18.92% |
| XLU260116P00061000 | 2024-05-17 12:30PM EDT | 61.00 | 1.94 | 1.49 | 2.35 | 0.00 | - | 1 | 2,072 | 19.23% |
| XLU260116P00062000 | 2024-05-20 3:18PM EDT | 62.00 | 2.14 | 1.67 | 2.56 | 0.00 | - | 1 | 1,170 | 18.93% |
| XLU260116P00063000 | 2024-04-26 3:40PM EDT | 63.00 | 3.56 | 1.85 | 2.80 | 0.00 | - | 56 | 796 | 18.68% |
| XLU260116P00064000 | 2024-05-17 12:33PM EDT | 64.00 | 2.68 | 2.05 | 3.10 | 0.00 | - | 2 | 682 | 18.57% |
| XLU260116P00065000 | 2024-05-17 12:33PM EDT | 65.00 | 2.98 | 2.27 | 3.35 | 0.00 | - | 2 | 4,089 | 18.24% |
| XLU260116P00066000 | 2024-05-17 12:30PM EDT | 66.00 | 3.04 | 2.51 | 3.30 | 0.00 | - | 1 | 290 | 16.92% |
| XLU260116P00067000 | 2024-05-17 12:30PM EDT | 67.00 | 3.77 | 2.76 | 3.95 | 0.00 | - | 1 | 471 | 17.71% |
| XLU260116P00068000 | 2024-05-06 9:57AM EDT | 68.00 | 4.90 | 3.00 | 4.30 | 0.00 | - | 5 | 140 | 17.51% |
| XLU260116P00069000 | 2024-03-21 11:58AM EDT | 69.00 | 7.50 | 5.50 | 9.00 | 0.00 | - | 2 | 10 | 29.53% |
| XLU260116P00070000 | 2024-05-17 12:33PM EDT | 70.00 | 4.40 | 3.65 | 5.00 | 0.00 | - | 2 | 56 | 16.91% |
| XLU260116P00071000 | 2024-05-13 12:56PM EDT | 71.00 | 4.73 | 4.00 | 5.40 | 0.00 | - | 19 | 34 | 16.66% |
| XLU260116P00072000 | 2024-05-20 3:18PM EDT | 72.00 | 5.40 | 4.40 | 5.85 | 0.00 | - | 1 | 7 | 16.48% |
© 2024 Yahoo. All rights reserved.