NYSEArca - Nasdaq Real Time Price • USD
Utilities Select Sector SPDR Fund (XLU)
As of 2:10 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLU240426C00057000 | 3/27/2024 5:38 PM | 57 | 7.95 | 9.95 | 10.55 | 0.00 | 0.00% | 3 | 1 | 152.93% |
XLU240426C00058000 | 4/15/2024 6:33 PM | 58 | 5.65 | 9.00 | 9.20 | 0.00 | 0.00% | - | 1 | 113.28% |
XLU240426C00060000 | 4/9/2024 3:45 PM | 60 | 5.92 | 6.90 | 7.15 | 0.00 | 0.00% | 1 | 1 | 67.19% |
XLU240426C00060500 | 4/16/2024 7:23 PM | 60.5 | 2.67 | 6.55 | 6.70 | 0.00 | 0.00% | 4 | 4 | 89.84% |
XLU240426C00061000 | 4/24/2024 3:25 PM | 61 | 5.37 | 6.05 | 6.65 | 0.00 | 0.00% | 5 | 6 | 111.91% |
XLU240426C00061500 | 4/17/2024 3:35 PM | 61.5 | 1.93 | 5.55 | 6.35 | 0.00 | 0.00% | 1 | 6 | 114.26% |
XLU240426C00062000 | 4/25/2024 5:12 PM | 62 | 5.07 | 5.05 | 5.50 | 0.82 | 19.29% | 16 | 47 | 90.82% |
XLU240426C00062500 | 4/23/2024 7:00 PM | 62.5 | 4.06 | 4.60 | 4.70 | 0.00 | 0.00% | 4 | 79 | 70.12% |
XLU240426C00063000 | 4/25/2024 1:37 PM | 63 | 3.45 | 4.05 | 4.15 | -0.38 | -9.92% | 12 | 162 | 57.42% |
XLU240426C00063500 | 4/25/2024 1:35 PM | 63.5 | 2.95 | 3.60 | 3.70 | 0.20 | 7.27% | 5 | 299 | 57.81% |
XLU240426C00064000 | 4/25/2024 5:36 PM | 64 | 3.11 | 3.05 | 3.20 | 0.19 | 6.51% | 21 | 216 | 56.64% |
XLU240426C00064500 | 4/25/2024 5:51 PM | 64.5 | 2.60 | 2.61 | 2.69 | 0.39 | 17.65% | 10 | 257 | 49.02% |
XLU240426C00065000 | 4/25/2024 4:09 PM | 65 | 1.90 | 2.08 | 2.27 | 0.07 | 3.83% | 24 | 360 | 48.44% |
XLU240426C00065500 | 4/25/2024 5:37 PM | 65.5 | 1.43 | 1.57 | 1.79 | -0.07 | -4.67% | 33 | 1,791 | 42.19% |
XLU240426C00066000 | 4/25/2024 5:38 PM | 66 | 1.02 | 1.09 | 1.16 | 0.02 | 2.00% | 343 | 1,401 | 25.59% |
XLU240426C00066500 | 4/25/2024 5:31 PM | 66.5 | 0.60 | 0.66 | 0.72 | 0.11 | 22.45% | 540 | 1,687 | 21.09% |
XLU240426C00067000 | 4/25/2024 5:18 PM | 67 | 0.31 | 0.34 | 0.37 | 0.00 | 0.00% | 33 | 163 | 18.46% |
XLU240426C00067500 | 4/25/2024 5:12 PM | 67.5 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 91 | 229 | 16.50% |
XLU240426C00068000 | 4/24/2024 7:36 PM | 68 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 21 | 95 | 15.82% |
XLU240426C00068500 | 4/17/2024 7:12 PM | 68.5 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 17 | 19.92% |
XLU240426C00069000 | 4/5/2024 5:17 PM | 69 | 0.08 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 3 | 60.74% |
XLU240426C00070000 | 4/23/2024 2:08 PM | 70 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 52 | 68.56% |
XLU240426C00071000 | 4/24/2024 3:25 PM | 71 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 13 | 42.97% |
XLU240426C00085000 | 4/19/2024 7:43 PM | 85 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 2 | 123.44% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLU240426P00050000 | 4/8/2024 6:43 PM | 50 | 0.02 | 0.00 | 1.15 | 0.00 | 0.00% | - | 2 | 301.95% |
XLU240426P00056000 | 4/15/2024 6:15 PM | 56 | 0.01 | 0.00 | 1.15 | 0.00 | 0.00% | 20 | 21 | 208.98% |
XLU240426P00057000 | 3/28/2024 4:09 PM | 57 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 18 | 18 | 171.29% |
XLU240426P00057500 | 4/12/2024 7:04 PM | 57.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 172 | 144 | 164.45% |
XLU240426P00058000 | 4/16/2024 2:04 PM | 58 | 0.04 | 0.00 | 0.19 | 0.00 | 0.00% | 41 | 164 | 114.45% |
XLU240426P00058500 | 4/17/2024 2:23 PM | 58.5 | 0.04 | 0.00 | 0.21 | 0.00 | 0.00% | 200 | 222 | 110.94% |
XLU240426P00059000 | 4/23/2024 7:58 PM | 59 | 0.01 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 262 | 153.91% |
XLU240426P00059500 | 4/22/2024 5:43 PM | 59.5 | 0.01 | 0.00 | 0.39 | 0.00 | 0.00% | 12 | 138 | 114.45% |
XLU240426P00060000 | 4/22/2024 7:58 PM | 60 | 0.13 | 0.00 | 0.47 | 0.00 | 0.00% | 1 | 206 | 113.48% |
XLU240426P00060500 | 4/23/2024 1:36 PM | 60.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 117 | 122.46% |
XLU240426P00061000 | 4/23/2024 2:12 PM | 61 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 265 | 60.94% |
XLU240426P00061500 | 4/24/2024 5:49 PM | 61.5 | 0.40 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 42 | 117.38% |
XLU240426P00062000 | 4/24/2024 5:49 PM | 62 | 0.24 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 226 | 109.96% |
XLU240426P00062500 | 4/23/2024 2:57 PM | 62.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 172 | 42.19% |
XLU240426P00063000 | 4/25/2024 3:45 PM | 63 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 30 | 601 | 42.97% |
XLU240426P00063500 | 4/25/2024 1:58 PM | 63.5 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 1 | 79 | 38.28% |
XLU240426P00064000 | 4/24/2024 6:45 PM | 64 | 0.04 | 0.00 | 0.52 | 0.00 | 0.00% | 19 | 490 | 62.89% |
XLU240426P00064500 | 4/24/2024 7:48 PM | 64.5 | 0.02 | 0.01 | 0.53 | 0.01 | 100.00% | 4 | 658 | 56.54% |
XLU240426P00065000 | 4/25/2024 3:23 PM | 65 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 24 | 955 | 25.78% |
XLU240426P00065500 | 4/25/2024 4:22 PM | 65.5 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 31 | 1,209 | 18.75% |
XLU240426P00066000 | 4/25/2024 5:06 PM | 66 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 626 | 256 | 16.41% |
XLU240426P00066500 | 4/25/2024 5:54 PM | 66.5 | 0.08 | 0.06 | 0.09 | -0.13 | -61.90% | 113 | 1,428 | 13.87% |
XLU240426P00067000 | 4/25/2024 5:10 PM | 67 | 0.24 | 0.21 | 0.23 | -0.11 | -31.43% | 118 | 71 | 11.91% |
XLU240426P00068000 | 4/25/2024 5:39 PM | 68 | 1.00 | 0.85 | 0.92 | -0.46 | -31.51% | 3 | 1 | 0.00% |
Related Tickers
GDX VanEck Gold Miners ETF
34.42
+3.93%
SMH VanEck Semiconductor ETF
212.97
+2.37%
XSD SPDR S&P Semiconductor ETF
221.04
+2.55%
SOXX iShares Semiconductor ETF
212.91
+2.10%
FTXL First Trust Nasdaq Semiconductor ETF
85.56
+1.87%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.09
+1.87%
PSI Invesco Semiconductors ETF
53.53
+1.87%
NANR SPDR S&P North American Natural Resources ETF
56.92
+1.76%
EPU iShares MSCI Peru ETF
40.42
+1.22%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.77
+1.15%
BOUT Innovator IBD Breakout Opportunities ETF
33.78
+1.12%
RAAX VanEck Inflation Allocation ETF
27.19
+0.89%
EYLD Cambria Emerging Shareholder Yield ETF
34.01
+0.86%
EZA iShares MSCI South Africa ETF
39.09
+0.83%
XLB Materials Select Sector SPDR Fund
89.04
+0.79%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.59
+0.79%
FIVG Defiance 5G Next Gen Connectivity ETF
36.96
+0.78%
UTES Virtus Reaves Utilities ETF
49.34
+0.58%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.22
+0.74%
GLD SPDR Gold Shares
216.06
+0.66%
EPI WisdomTree India Earnings Fund
45.01
+0.68%
IAU iShares Gold Trust
44.14
+0.64%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.15
+0.55%
QTUM Defiance Quantum ETF
57.42
+0.45%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.09
+0.52%
CCOR Core Alternative ETF
26.45
+0.46%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
43.25
+0.49%
CNYA iShares MSCI China A ETF
25.98
+0.49%
FLIN Franklin FTSE India ETF
37.50
+0.48%
VPU Vanguard Utilities Index Fund ETF Shares
145.38
+0.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.81
+0.47%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.98
+0.47%
ATMP Barclays ETN+ Select MLP ETN
24.38
+0.45%
IYE iShares U.S. Energy ETF
50.39
+0.40%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.52
+0.43%
VDE Vanguard Energy Index Fund ETF Shares
134.48
+0.43%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.29
+0.43%
TPYP Tortoise North American Pipeline Fund
28.01
+0.41%
LIT Global X Lithium & Battery Tech ETF
42.10
+0.50%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.73
+0.40%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.53
+0.35%
VAW Vanguard Materials Index Fund ETF Shares
194.99
+0.39%
KGRN KraneShares MSCI China Clean Technology ETF
19.65
+1.08%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+0.38%
FENY Fidelity MSCI Energy Index ETF
26.42
+0.34%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.63
-1.84%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.79
+0.37%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
XLE Energy Select Sector SPDR Fund
96.54
+0.36%
EWC iShares MSCI Canada ETF
37.49
+0.33%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.72
+0.34%
KURE KraneShares MSCI All China Health Care Index ETF
14.25
+0.34%
XLI Industrial Select Sector SPDR Fund
122.49
+0.33%
NULG Nuveen ESG Large-Cap Growth ETF
72.69
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.16
+0.33%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.36
+0.28%
DBC Invesco DB Commodity Index Tracking Fund
23.58
+0.30%
THD iShares MSCI Thailand ETF
57.87
+0.29%
PPA Invesco Aerospace & Defense ETF
100.07
+0.29%
CBON VanEck China Bond ETF
21.88
+0.32%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.24
+0.28%
PXE Invesco Energy Exploration & Production ETF
35.97
+0.27%
ENFR Alerian Energy Infrastructure ETF
25.63
+0.26%
FILL iShares MSCI Global Energy Producers ETF
27.54
+0.24%
COM Direxion Auspice Broad Commodity Strategy ETF
29.31
+0.24%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
XMMO Invesco S&P MidCap Momentum ETF
109.97
+0.23%
USAI Pacer American Energy Independence ETF
31.66
+0.21%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.85
+0.22%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.24
+0.18%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.08
+0.20%
PAVE Global X U.S. Infrastructure Development ETF
37.74
+0.21%
XCEM Columbia EM Core ex-China ETF
30.18
+0.17%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.93
+0.18%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.75
+0.22%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.65
+0.20%
VGT Vanguard Information Technology Index Fund ETF Shares
496.15
+0.18%
FTXN First Trust Nasdaq Oil & Gas ETF
32.65
+0.17%
CEFS Saba Closed-End Funds ETF
19.75
+0.17%
EWT iShares MSCI Taiwan ETF
46.61
+0.17%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.54
+0.16%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.52
+0.15%
CEW WisdomTree Emerging Currency Strategy Fund
17.66
+0.14%
PID Invesco International Dividend Achievers ETF
17.96
+0.08%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.15%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.68
+0.11%
SPHQ Invesco S&P 500 Quality ETF
58.63
+0.09%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.59
+0.10%
BOCT Innovator U.S. Equity Buffer ETF October
39.97
-0.47%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
SPGP Invesco S&P 500 GARP ETF
101.55
+0.09%
TUR iShares MSCI Turkey ETF
38.61
+0.08%
FLTW Franklin FTSE Taiwan ETF
41.80
+0.08%