NYSEArca - Nasdaq Real Time Price • USD
Utilities Select Sector SPDR Fund (XLU)
As of 1:16 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 | 9.45 | 9.60 | 0.00 | 0.00% | 3 | 1 | 85.16% |
XLU240426C00058000 | 4/15/2024 6:33 PM | 58 | 5.65 | 7.35 | 8.60 | 0.00 | 0.00% | - | 1 | 77.34% |
XLU240426C00060000 | 4/9/2024 3:45 PM | 60 | 5.92 | 5.95 | 6.60 | 0.00 | 0.00% | 1 | 1 | 60.94% |
XLU240426C00060500 | 4/16/2024 7:23 PM | 60.5 | 2.67 | 5.80 | 6.10 | 0.00 | 0.00% | 4 | 4 | 56.64% |
XLU240426C00061000 | 4/24/2024 3:25 PM | 61 | 5.37 | 5.20 | 5.60 | 2.98 | 124.69% | 5 | 6 | 52.34% |
XLU240426C00061500 | 4/17/2024 3:35 PM | 61.5 | 1.93 | 3.80 | 5.10 | 0.00 | 0.00% | 1 | 6 | 48.44% |
XLU240426C00062000 | 4/22/2024 6:27 PM | 62 | 4.25 | 4.45 | 4.60 | 0.00 | 0.00% | 2 | 47 | 44.14% |
XLU240426C00062500 | 4/23/2024 7:00 PM | 62.5 | 4.06 | 3.75 | 4.10 | 0.00 | 0.00% | 4 | 79 | 40.23% |
XLU240426C00063000 | 4/24/2024 4:13 PM | 63 | 3.50 | 3.50 | 3.60 | -0.31 | -8.14% | 3 | 165 | 35.94% |
XLU240426C00063500 | 4/24/2024 2:05 PM | 63.5 | 2.75 | 2.97 | 3.40 | -0.20 | -6.78% | 2 | 299 | 57.62% |
XLU240426C00064000 | 4/24/2024 4:35 PM | 64 | 2.55 | 2.41 | 2.57 | -0.09 | -3.41% | 2 | 219 | 21.09% |
XLU240426C00064500 | 4/24/2024 3:55 PM | 64.5 | 2.03 | 1.89 | 2.10 | 0.13 | 6.84% | 2 | 257 | 23.05% |
XLU240426C00065000 | 4/24/2024 4:12 PM | 65 | 1.57 | 1.49 | 2.15 | 0.14 | 9.79% | 4 | 364 | 51.03% |
XLU240426C00065500 | 4/24/2024 1:49 PM | 65.5 | 0.91 | 1.08 | 1.13 | -0.34 | -27.20% | 17 | 1,802 | 16.41% |
XLU240426C00066000 | 4/24/2024 4:23 PM | 66 | 0.66 | 0.67 | 0.73 | 0.04 | 6.45% | 904 | 1,295 | 16.11% |
XLU240426C00066500 | 4/24/2024 4:33 PM | 66.5 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 192 | 1,698 | 15.33% |
XLU240426C00067000 | 4/24/2024 4:47 PM | 67 | 0.17 | 0.17 | 0.19 | -0.03 | -15.00% | 86 | 154 | 15.24% |
XLU240426C00067500 | 4/23/2024 5:53 PM | 67.5 | 0.02 | 0.06 | 0.09 | -0.09 | -81.82% | 1 | 225 | 16.21% |
XLU240426C00068000 | 4/24/2024 3:25 PM | 68 | 0.01 | 0.02 | 0.04 | -0.01 | -50.00% | 6 | 74 | 17.19% |
XLU240426C00068500 | 4/17/2024 7:12 PM | 68.5 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 17 | 23.63% |
XLU240426C00069000 | 4/5/2024 5:17 PM | 69 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 50.10% |
XLU240426C00070000 | 4/23/2024 2:08 PM | 70 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 52 | 61.23% |
XLU240426C00071000 | 4/24/2024 3:25 PM | 71 | 0.02 | 0.00 | 0.17 | -0.36 | -94.74% | 5 | 13 | 56.06% |
XLU240426C00085000 | 4/19/2024 7:43 PM | 85 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 2 | 103.13% |
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 | 0.75 | 0.00 | 0.00% | - | 2 | 217.97% |
XLU240426P00056000 | 4/15/2024 6:15 PM | 56 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 20 | 21 | 111.33% |
XLU240426P00057000 | 3/28/2024 4:09 PM | 57 | 0.04 | 0.00 | 0.22 | 0.00 | 0.00% | 18 | 18 | 101.95% |
XLU240426P00057500 | 4/12/2024 7:04 PM | 57.5 | 0.03 | 0.00 | 0.22 | 0.00 | 0.00% | 172 | 144 | 97.27% |
XLU240426P00058000 | 4/16/2024 2:04 PM | 58 | 0.04 | 0.00 | 0.19 | 0.00 | 0.00% | 41 | 164 | 89.84% |
XLU240426P00058500 | 4/17/2024 2:23 PM | 58.5 | 0.04 | 0.00 | 0.21 | 0.00 | 0.00% | 200 | 222 | 87.11% |
XLU240426P00059000 | 4/23/2024 7:58 PM | 59 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 2 | 262 | 83.20% |
XLU240426P00059500 | 4/22/2024 5:43 PM | 59.5 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 12 | 138 | 78.52% |
XLU240426P00060000 | 4/22/2024 7:58 PM | 60 | 0.13 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 206 | 73.83% |
XLU240426P00060500 | 4/23/2024 1:36 PM | 60.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 117 | 95.51% |
XLU240426P00061000 | 4/23/2024 2:12 PM | 61 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 265 | 54.69% |
XLU240426P00061500 | 4/22/2024 4:50 PM | 61.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 43 | 83.79% |
XLU240426P00062000 | 4/22/2024 2:47 PM | 62 | 0.04 | 0.00 | 0.52 | 0.00 | 0.00% | 3 | 226 | 69.14% |
XLU240426P00062500 | 4/23/2024 2:57 PM | 62.5 | 0.02 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 172 | 54.10% |
XLU240426P00063000 | 4/23/2024 1:41 PM | 63 | 0.02 | 0.00 | 0.28 | 0.00 | 0.00% | 1 | 620 | 59.47% |
XLU240426P00063500 | 4/22/2024 1:52 PM | 63.5 | 0.11 | 0.00 | 0.53 | 0.00 | 0.00% | 13 | 79 | 52.64% |
XLU240426P00064000 | 4/23/2024 5:12 PM | 64 | 0.03 | 0.00 | 0.08 | 0.00 | 0.00% | 56 | 509 | 32.23% |
XLU240426P00064500 | 4/23/2024 6:12 PM | 64.5 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 9 | 682 | 21.68% |
XLU240426P00065000 | 4/24/2024 3:26 PM | 65 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 133 | 938 | 19.73% |
XLU240426P00065500 | 4/24/2024 3:25 PM | 65.5 | 0.11 | 0.06 | 0.09 | -0.01 | -8.33% | 156 | 1,189 | 17.77% |
XLU240426P00066000 | 4/24/2024 4:29 PM | 66 | 0.17 | 0.15 | 0.19 | -0.08 | -32.00% | 106 | 147 | 17.09% |
XLU240426P00066500 | 4/24/2024 3:05 PM | 66.5 | 0.49 | 0.35 | 0.36 | 0.07 | 16.67% | 13 | 1,415 | 16.21% |
XLU240426P00067000 | 4/23/2024 3:04 PM | 67 | 0.71 | 0.63 | 0.67 | 0.00 | 0.00% | 7 | 8 | 17.09% |
XLU240426P00068000 | 4/23/2024 2:58 PM | 68 | 1.46 | 1.39 | 1.64 | 0.00 | 0.00% | 1 | 4 | 28.61% |
Related Tickers
CQQQ Invesco China Technology ETF
32.75
+2.64%
XSD SPDR S&P Semiconductor ETF
214.65
+1.87%
FTXL First Trust Nasdaq Semiconductor ETF
83.76
+1.48%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.57
-0.43%
SOXX iShares Semiconductor ETF
207.98
+1.02%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.45
+0.61%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
IYK iShares US Consumer Staples ETF
66.92
+0.57%
TUR iShares MSCI Turkey ETF
38.49
+0.55%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
XLY Consumer Discretionary Select Sector SPDR Fund
173.51
+0.56%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.00
+0.52%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
FLTW Franklin FTSE Taiwan ETF
41.62
+0.48%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.51
+0.47%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.93
+0.49%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
+0.43%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.90
+0.42%
DXJ WisdomTree Japan Hedged Equity Fund
106.90
+0.41%
FLJH Franklin FTSE Japan Hedged ETF
30.70
+0.41%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.69
-0.57%
PSET Principal Quality ETF
64.59
+0.40%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.81
+0.39%
IXN iShares Global Tech ETF
70.78
+0.38%
VPU Vanguard Utilities Index Fund ETF Shares
144.31
+0.37%
FUTY Fidelity MSCI Utilities Index ETF
42.93
+0.36%
PSI Invesco Semiconductors ETF
52.27
+0.35%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.70
+0.30%
IAU iShares Gold Trust
44.03
+0.27%
TRTY Cambria Trinity ETF
25.55
0.00%
UTES Virtus Reaves Utilities ETF
48.80
+0.27%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
XLK Technology Select Sector SPDR Fund
197.69
+0.28%
CIBR First Trust NASDAQ Cybersecurity ETF
54.46
+0.26%
FXL First Trust Technology AlphaDEX Fund
127.36
+0.25%
DVY iShares Select Dividend ETF
120.51
+0.24%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.21%
XLRE The Real Estate Select Sector SPDR Fund
36.58
+0.22%
GLD SPDR Gold Shares
215.52
+0.22%
CNXT VanEck ChiNext ETF
22.37
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
BBJP JPMorgan BetaBuilders Japan ETF
55.48
+0.21%
SMH VanEck Semiconductor ETF
208.35
+0.26%
HYHG ProShares High Yield—Interest Rate Hedged
64.03
-0.32%
SCHD Schwab U.S. Dividend Equity ETF
77.91
+0.18%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.50
+0.19%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.99
+0.18%
IHI iShares U.S. Medical Devices ETF
55.61
+0.18%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.88
+0.18%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.17%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
117.93
+0.11%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.15
+0.06%
QLD ProShares Ultra QQQ
79.86
+0.21%
EWT iShares MSCI Taiwan ETF
46.39
+0.17%
NURE Nuveen Short-Term REIT ETF
29.74
+0.16%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.19
+0.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.55
+0.15%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.99
-0.41%
IYW iShares U.S. Technology ETF
128.73
+0.16%
FTEC Fidelity MSCI Information Technology Index ETF
147.06
+0.14%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
SDY SPDR S&P Dividend ETF
128.18
+0.09%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.22
+0.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.61
+0.10%
VGT Vanguard Information Technology Index Fund ETF Shares
495.21
+0.15%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.73
+0.10%
FSMB First Trust Short Duration Managed Municipal ETF
19.73
+0.10%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.50
+0.09%
SDOG ALPS Sector Dividend Dogs ETF
52.49
+0.09%
QQQ Invesco QQQ Trust
425.66
+0.14%
EMLP First Trust North American Energy Infrastructure Fund
29.51
+0.07%
ICF iShares Cohen & Steers REIT ETF
53.84
+0.07%
FXG First Trust Consumer Staples AlphaDEX Fund
66.74
+0.07%
GDX VanEck Gold Miners ETF
33.07
+0.06%
MLPX Global X MLP & Energy Infrastructure ETF
48.78
+0.07%
FLBL Franklin Senior Loan ETF
24.42
+0.06%
ATMP Barclays ETN+ Select MLP ETN
24.15
+0.18%
FV First Trust Dorsey Wright Focus 5 ETF
53.82
+0.06%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.98
+0.06%
FIVG Defiance 5G Next Gen Connectivity ETF
36.43
+0.05%
EWJV iShares MSCI Japan Value ETF
32.03
+0.05%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.38
+0.05%
QTUM Defiance Quantum ETF
56.95
+0.19%
EPU iShares MSCI Peru ETF
39.67
+0.10%
OPER ClearShares Ultra-Short Maturity ETF
100.51
+0.04%
FTSD Franklin Short Duration U.S. Government ETF
89.83
+0.04%