NYSEArca - Delayed Quote USD

Utilities Select Sector SPDR Fund (XLU)

66.92 +0.18 (+0.27%)
At close: April 25 at 4:00 PM EDT
66.90 -0.02 (-0.03%)
Pre-Market: 7:28 AM EDT

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 0.00 0.00 0.00 0.00% 3 1 0.00%
XLU240426C00058000 4/15/2024 6:33 PM 58 5.65 0.00 0.00 0.00 0.00% - 1 0.00%
XLU240426C00060000 4/9/2024 3:45 PM 60 5.92 0.00 0.00 0.00 0.00% 1 1 0.00%
XLU240426C00060500 4/16/2024 7:23 PM 60.5 2.67 0.00 0.00 0.00 0.00% 4 4 0.00%
XLU240426C00061000 4/24/2024 3:25 PM 61 5.37 0.00 0.00 0.00 0.00% 5 6 0.00%
XLU240426C00061500 4/17/2024 3:35 PM 61.5 1.93 0.00 0.00 0.00 0.00% 1 6 0.00%
XLU240426C00062000 4/25/2024 5:12 PM 62 5.07 0.00 0.00 0.00 0.00% 16 47 0.00%
XLU240426C00062500 4/23/2024 7:00 PM 62.5 4.06 0.00 0.00 0.00 0.00% 4 79 0.00%
XLU240426C00063000 4/25/2024 1:37 PM 63 3.45 0.00 0.00 0.00 0.00% 12 162 0.00%
XLU240426C00063500 4/25/2024 1:35 PM 63.5 2.95 0.00 0.00 0.00 0.00% 5 294 0.00%
XLU240426C00064000 4/25/2024 5:46 PM 64 3.11 0.00 0.00 0.00 0.00% 21 196 0.00%
XLU240426C00064500 4/25/2024 7:43 PM 64.5 2.43 0.00 0.00 0.00 0.00% 22 255 0.00%
XLU240426C00065000 4/25/2024 6:52 PM 65 1.81 0.00 0.00 0.00 0.00% 31 331 0.00%
XLU240426C00065500 4/25/2024 7:32 PM 65.5 1.48 0.00 0.00 0.00 0.00% 36 1,792 0.00%
XLU240426C00066000 4/25/2024 7:42 PM 66 0.94 0.00 0.00 0.00 0.00% 344 1,340 0.00%
XLU240426C00066500 4/25/2024 7:55 PM 66.5 0.54 0.00 0.00 0.00 0.00% 1,078 1,639 0.00%
XLU240426C00067000 4/25/2024 7:37 PM 67 0.23 0.00 0.00 0.00 0.00% 45 169 0.78%
XLU240426C00067500 4/25/2024 7:58 PM 67.5 0.10 0.00 0.00 0.00 0.00% 95 251 6.25%
XLU240426C00068000 4/24/2024 7:36 PM 68 0.04 0.00 0.00 0.00 0.00% 21 95 6.25%
XLU240426C00068500 4/17/2024 7:12 PM 68.5 0.04 0.00 0.00 0.00 0.00% 1 17 12.50%
XLU240426C00069000 4/5/2024 5:17 PM 69 0.08 0.00 0.00 0.00 0.00% 1 3 12.50%
XLU240426C00070000 4/23/2024 2:08 PM 70 0.01 0.00 0.00 0.00 0.00% 10 52 25.00%
XLU240426C00071000 4/24/2024 3:25 PM 71 0.02 0.00 0.00 0.00 0.00% 5 13 25.00%
XLU240426C00085000 4/19/2024 7:43 PM 85 0.01 0.00 0.00 0.00 0.00% 2 2 50.00%

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 0.00 0.00 0.00% - 2 50.00%
XLU240426P00056000 4/15/2024 6:15 PM 56 0.01 0.00 0.00 0.00 0.00% 20 21 50.00%
XLU240426P00057000 3/28/2024 4:09 PM 57 0.04 0.00 0.00 0.00 0.00% 18 18 50.00%
XLU240426P00057500 4/12/2024 7:04 PM 57.5 0.03 0.00 0.00 0.00 0.00% 172 144 50.00%
XLU240426P00058000 4/16/2024 2:04 PM 58 0.04 0.00 0.00 0.00 0.00% 41 164 50.00%
XLU240426P00058500 4/17/2024 2:23 PM 58.5 0.04 0.00 0.00 0.00 0.00% 200 222 50.00%
XLU240426P00059000 4/23/2024 7:58 PM 59 0.01 0.00 0.00 0.00 0.00% 2 262 50.00%
XLU240426P00059500 4/22/2024 5:43 PM 59.5 0.01 0.00 0.00 0.00 0.00% 12 138 50.00%
XLU240426P00060000 4/22/2024 7:58 PM 60 0.13 0.00 0.00 0.00 0.00% 1 206 50.00%
XLU240426P00060500 4/23/2024 1:36 PM 60.5 0.01 0.00 0.00 0.00 0.00% 1 117 50.00%
XLU240426P00061000 4/25/2024 2:29 PM 61 0.01 0.00 0.00 0.00 0.00% 1 264 50.00%
XLU240426P00061500 4/24/2024 5:49 PM 61.5 0.40 0.00 0.00 0.00 0.00% 1 42 50.00%
XLU240426P00062000 4/24/2024 5:49 PM 62 0.24 0.00 0.00 0.00 0.00% 1 226 50.00%
XLU240426P00062500 4/25/2024 3:45 PM 62.5 0.01 0.00 0.00 0.00 0.00% 30 164 25.00%
XLU240426P00063000 4/25/2024 6:30 PM 63 0.02 0.00 0.00 0.00 0.00% 31 571 25.00%
XLU240426P00063500 4/25/2024 1:58 PM 63.5 0.01 0.00 0.00 0.00 0.00% 1 78 25.00%
XLU240426P00064000 4/24/2024 6:45 PM 64 0.04 0.00 0.00 0.00 0.00% 19 490 25.00%
XLU240426P00064500 4/25/2024 7:36 PM 64.5 0.01 0.00 0.00 0.00 0.00% 14 654 25.00%
XLU240426P00065000 4/25/2024 3:23 PM 65 0.02 0.00 0.00 0.00 0.00% 24 967 12.50%
XLU240426P00065500 4/25/2024 7:50 PM 65.5 0.02 0.00 0.00 0.00 0.00% 38 1,190 12.50%
XLU240426P00066000 4/25/2024 6:17 PM 66 0.04 0.00 0.00 0.00 0.00% 636 624 6.25%
XLU240426P00066500 4/25/2024 7:58 PM 66.5 0.09 0.00 0.00 0.00 0.00% 172 1,541 3.13%
XLU240426P00067000 4/25/2024 6:06 PM 67 0.28 0.00 0.00 0.00 0.00% 122 174 0.00%
XLU240426P00068000 4/25/2024 5:39 PM 68 1.00 0.00 0.00 0.00 0.00% 3 0 0.00%

Related Tickers