Xylem Inc. (XYL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL240719C00050000 | 2024-05-07 11:22AM EDT | 50.00 | 90.38 | 84.90 | 89.50 | 0.00 | - | 3 | 1 | 220.12% |
| XYL240719C00095000 | 2024-02-07 10:55AM EDT | 95.00 | 30.00 | 31.50 | 36.10 | 0.00 | - | 1 | 1 | 0.00% |
| XYL240719C00100000 | 2023-12-21 12:05PM EDT | 100.00 | 16.20 | 15.80 | 16.60 | 0.00 | - | - | 2 | 0.00% |
| XYL240719C00105000 | 2024-04-19 12:28PM EDT | 105.00 | 24.00 | 36.50 | 41.40 | 0.00 | - | 2 | 6 | 157.50% |
| XYL240719C00110000 | 2024-05-29 12:30PM EDT | 110.00 | 28.34 | 24.60 | 28.20 | 0.00 | - | 1 | 267 | 77.05% |
| XYL240719C00115000 | 2024-05-30 1:48PM EDT | 115.00 | 28.25 | 19.70 | 23.40 | 0.00 | - | 2 | 86 | 68.09% |
| XYL240719C00120000 | 2024-06-05 3:10PM EDT | 120.00 | 20.30 | 14.70 | 18.30 | 0.00 | - | 1 | 211 | 55.20% |
| XYL240719C00125000 | 2024-06-21 9:45AM EDT | 125.00 | 11.75 | 11.10 | 12.70 | -1.21 | -9.34% | 2 | 108 | 37.01% |
| XYL240719C00130000 | 2024-06-26 10:57AM EDT | 130.00 | 7.06 | 6.90 | 7.50 | -2.04 | -22.42% | 3 | 137 | 23.85% |
| XYL240719C00135000 | 2024-06-24 12:17PM EDT | 135.00 | 6.30 | 3.20 | 3.50 | 0.00 | - | 1 | 70 | 19.24% |
| XYL240719C00140000 | 2024-06-26 9:32AM EDT | 140.00 | 1.05 | 1.00 | 1.10 | -1.30 | -55.32% | 2 | 165 | 17.38% |
| XYL240719C00145000 | 2024-06-26 9:38AM EDT | 145.00 | 0.29 | 0.25 | 0.40 | -0.46 | -61.33% | 2 | 1,352 | 19.63% |
| XYL240719C00150000 | 2024-06-26 11:15AM EDT | 150.00 | 0.17 | 0.05 | 0.45 | -0.11 | -39.29% | 7 | 147 | 27.88% |
| XYL240719C00155000 | 2024-06-18 10:49AM EDT | 155.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 1 | 27 | 40.38% |
| XYL240719C00160000 | 2024-06-24 9:40AM EDT | 160.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 13 | 50.24% |
| XYL240719C00165000 | 2024-06-24 9:46AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 52.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL240719P00075000 | 2023-11-29 10:47AM EDT | 75.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| XYL240719P00085000 | 2024-03-27 3:53PM EDT | 85.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 2 | 15 | 118.36% |
| XYL240719P00090000 | 2024-02-29 4:16PM EDT | 90.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 90.72% |
| XYL240719P00095000 | 2024-04-29 9:48AM EDT | 95.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 79.59% |
| XYL240719P00100000 | 2024-04-10 9:38AM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| XYL240719P00105000 | 2024-05-17 1:56PM EDT | 105.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 361 | 61.47% |
| XYL240719P00110000 | 2024-06-25 1:02PM EDT | 110.00 | 0.14 | 0.05 | 0.80 | -0.66 | -82.50% | 1 | 306 | 53.81% |
| XYL240719P00115000 | 2024-05-24 9:51AM EDT | 115.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 36 | 51.42% |
| XYL240719P00120000 | 2024-06-24 9:30AM EDT | 120.00 | 1.93 | 0.05 | 0.35 | 0.00 | - | 3 | 134 | 34.18% |
| XYL240719P00125000 | 2024-06-25 11:33AM EDT | 125.00 | 0.25 | 0.15 | 0.30 | -1.73 | -87.37% | 2 | 47 | 24.51% |
| XYL240719P00130000 | 2024-06-24 11:08AM EDT | 130.00 | 0.38 | 0.55 | 0.75 | 0.00 | - | 1 | 355 | 21.46% |
| XYL240719P00135000 | 2024-06-24 11:08AM EDT | 135.00 | 0.92 | 1.70 | 1.90 | 0.00 | - | 1 | 119 | 18.65% |
| XYL240719P00140000 | 2024-06-21 3:51PM EDT | 140.00 | 3.54 | 3.00 | 5.00 | 0.00 | - | 1 | 194 | 20.78% |
| XYL240719P00145000 | 2024-05-31 3:59PM EDT | 145.00 | 5.64 | 8.30 | 10.10 | 0.00 | - | 1 | 29 | 32.59% |
© 2024 Yahoo. All rights reserved.