Xylem Inc. (XYL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL241115C00095000 | 2024-04-04 2:36PM EDT | 95.00 | 35.20 | 42.20 | 47.00 | 0.00 | - | 31 | 31 | 56.35% |
| XYL241115C00105000 | 2024-02-13 4:48PM EDT | 105.00 | 22.80 | 25.10 | 29.90 | 0.00 | - | - | 2 | 0.00% |
| XYL241115C00110000 | 2024-04-17 12:10PM EDT | 110.00 | 20.80 | 33.60 | 38.30 | 0.00 | - | - | 1 | 65.72% |
| XYL241115C00115000 | 2024-04-19 10:14AM EDT | 115.00 | 18.20 | 29.10 | 33.90 | 0.00 | - | 1 | 5 | 60.60% |
| XYL241115C00120000 | 2024-05-03 1:24PM EDT | 120.00 | 21.60 | 24.00 | 27.50 | 0.00 | - | 1 | 14 | 50.92% |
| XYL241115C00125000 | 2024-05-28 9:59AM EDT | 125.00 | 22.22 | 15.40 | 16.60 | 0.00 | - | 12 | 15 | 30.18% |
| XYL241115C00130000 | 2024-05-02 12:33PM EDT | 130.00 | 12.90 | 15.30 | 18.30 | 0.00 | - | 10 | 24 | 44.79% |
| XYL241115C00135000 | 2024-05-02 10:53AM EDT | 135.00 | 11.11 | 12.50 | 14.60 | 0.00 | - | 1 | 10 | 41.01% |
| XYL241115C00140000 | 2024-06-25 10:20AM EDT | 140.00 | 6.95 | 6.60 | 7.00 | -1.65 | -19.19% | 2 | 78 | 25.11% |
| XYL241115C00145000 | 2024-05-30 1:47PM EDT | 145.00 | 7.20 | 4.60 | 5.00 | 0.00 | - | 4 | 15 | 24.52% |
| XYL241115C00150000 | 2024-06-26 11:02AM EDT | 150.00 | 3.09 | 3.10 | 3.30 | -1.61 | -34.26% | 20 | 89 | 23.50% |
| XYL241115C00155000 | 2024-06-06 3:02PM EDT | 155.00 | 2.80 | 2.05 | 2.25 | 0.00 | - | 2 | 58 | 23.38% |
| XYL241115C00160000 | 2024-06-18 11:44AM EDT | 160.00 | 2.45 | 1.15 | 1.60 | 0.00 | - | 12 | 21 | 23.78% |
| XYL241115C00165000 | 2024-06-04 10:57AM EDT | 165.00 | 1.00 | 0.70 | 1.05 | 0.00 | - | 1 | 106 | 23.67% |
| XYL241115C00170000 | 2024-05-10 9:39AM EDT | 170.00 | 1.90 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 26.26% |
| XYL241115C00175000 | 2024-05-16 12:15PM EDT | 175.00 | 0.80 | 0.00 | 2.80 | 0.00 | - | 1 | 4 | 38.04% |
| XYL241115C00180000 | 2024-05-20 3:16PM EDT | 180.00 | 0.85 | 0.30 | 1.95 | 0.00 | - | 2 | 10 | 36.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL241115P00065000 | 2024-03-11 11:36AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| XYL241115P00075000 | 2024-05-02 1:12PM EDT | 75.00 | 0.20 | 0.15 | 1.30 | 0.00 | - | - | 5 | 57.59% |
| XYL241115P00080000 | 2024-05-17 9:30AM EDT | 80.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 57.73% |
| XYL241115P00090000 | 2024-02-27 12:08PM EDT | 90.00 | 0.88 | 0.15 | 0.90 | 0.00 | - | 4 | 4 | 44.39% |
| XYL241115P00100000 | 2024-05-01 1:34PM EDT | 100.00 | 0.80 | 0.10 | 5.00 | 0.00 | - | 10 | 28 | 60.16% |
| XYL241115P00105000 | 2024-06-06 11:51AM EDT | 105.00 | 0.70 | 0.30 | 0.70 | 0.00 | - | 1 | 8 | 28.80% |
| XYL241115P00110000 | 2024-06-20 3:30PM EDT | 110.00 | 0.67 | 0.65 | 1.00 | 0.00 | - | 1 | 9 | 27.06% |
| XYL241115P00115000 | 2024-05-20 9:38AM EDT | 115.00 | 0.75 | 0.60 | 1.10 | 0.00 | - | 1 | 10 | 23.41% |
| XYL241115P00120000 | 2024-05-06 2:56PM EDT | 120.00 | 2.02 | 1.10 | 2.80 | 0.00 | - | 1 | 4 | 27.08% |
| XYL241115P00125000 | 2024-05-30 2:29PM EDT | 125.00 | 2.35 | 2.55 | 3.00 | 0.00 | - | 13 | 26 | 22.55% |
| XYL241115P00130000 | 2024-06-07 9:32AM EDT | 130.00 | 4.50 | 4.00 | 4.40 | 0.00 | - | 1 | 533 | 21.57% |
| XYL241115P00135000 | 2024-06-21 1:09PM EDT | 135.00 | 5.50 | 5.80 | 6.30 | 0.00 | - | 4 | 93 | 20.68% |
| XYL241115P00140000 | 2024-05-17 3:25PM EDT | 140.00 | 5.40 | 7.40 | 8.40 | 0.00 | - | 55 | 127 | 18.77% |
| XYL241115P00145000 | 2024-05-09 10:00AM EDT | 145.00 | 9.16 | 10.40 | 11.20 | 0.00 | - | 1 | 15 | 17.04% |
| XYL241115P00150000 | 2024-05-17 1:40PM EDT | 150.00 | 10.60 | 11.90 | 16.10 | 0.00 | - | 25 | 28 | 20.86% |
© 2024 Yahoo. All rights reserved.