NYSEArca - Nasdaq Real Time Price USD

Utilities Select Sector SPDR Fund (XLU)

67.01 +0.27 (+0.40%)
As of 2:10 PM EDT. Market Open.

Calls

In The Money

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%

Puts

In The Money

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