NYSEArca - Delayed Quote USD

Utilities Select Sector SPDR Fund (XLU)

66.74 +0.40 (+0.60%)
At close: 4:00 PM EDT
66.80 +0.06 (+0.09%)
After hours: 7:53 PM 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 7.50 12.20 0.00 0.00% 3 1 103.52%
XLU240426C00058000 4/15/2024 6:33 PM 58 5.65 6.50 11.30 0.00 0.00% - 1 101.76%
XLU240426C00060000 4/9/2024 3:45 PM 60 5.92 4.50 9.20 0.00 0.00% 1 1 75.20%
XLU240426C00060500 4/16/2024 7:23 PM 60.5 2.67 4.00 8.85 0.00 0.00% 4 4 79.69%
XLU240426C00061000 4/24/2024 3:25 PM 61 5.37 3.50 8.30 2.98 124.69% 5 6 71.88%
XLU240426C00061500 4/17/2024 3:35 PM 61.5 1.93 3.00 7.80 0.00 0.00% 1 6 66.99%
XLU240426C00062000 4/22/2024 6:27 PM 62 4.25 2.50 7.10 0.00 0.00% 2 47 185.94%
XLU240426C00062500 4/23/2024 7:00 PM 62.5 4.06 2.05 6.70 0.00 0.00% 4 79 54.30%
XLU240426C00063000 4/24/2024 6:28 PM 63 3.83 1.50 6.00 0.02 0.52% 13 165 164.06%
XLU240426C00063500 4/24/2024 2:05 PM 63.5 2.75 1.00 5.70 -0.20 -6.78% 2 299 164.36%
XLU240426C00064000 4/24/2024 5:49 PM 64 2.92 0.69 5.00 0.28 10.61% 3 219 146.39%
XLU240426C00064500 4/24/2024 7:55 PM 64.5 2.21 0.18 5.00 0.31 16.32% 9 257 159.18%
XLU240426C00065000 4/24/2024 6:57 PM 65 1.83 0.98 2.48 0.40 27.97% 6 364 60.74%
XLU240426C00065500 4/24/2024 7:17 PM 65.5 1.50 0.70 4.45 0.25 20.00% 20 1,802 79.10%
XLU240426C00066000 4/24/2024 7:33 PM 66 1.00 0.00 1.25 0.38 61.29% 910 1,295 34.47%
XLU240426C00066500 4/24/2024 7:57 PM 66.5 0.49 0.01 1.26 0.09 22.50% 227 1,698 47.17%
XLU240426C00067000 4/24/2024 7:32 PM 67 0.31 0.10 0.40 0.11 55.00% 104 154 21.49%
XLU240426C00067500 4/24/2024 7:36 PM 67.5 0.14 0.00 1.57 0.03 27.27% 38 225 79.39%
XLU240426C00068000 4/24/2024 7:36 PM 68 0.04 0.00 0.04 0.02 100.00% 21 74 15.43%
XLU240426C00068500 4/17/2024 7:12 PM 68.5 0.04 0.00 0.06 0.00 0.00% 1 17 21.88%
XLU240426C00069000 4/5/2024 5:17 PM 69 0.08 0.00 2.15 0.00 0.00% 1 3 81.74%
XLU240426C00070000 4/23/2024 2:08 PM 70 0.01 0.00 1.40 0.00 0.00% 10 52 76.95%
XLU240426C00071000 4/24/2024 3:25 PM 71 0.02 0.00 0.42 -0.36 -94.74% 5 13 57.81%
XLU240426C00085000 4/19/2024 7:43 PM 85 0.01 0.00 0.02 0.00 0.00% 2 2 103.13%

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 0.95 0.00 0.00% - 2 232.42%
XLU240426P00056000 4/15/2024 6:15 PM 56 0.01 0.00 0.42 0.00 0.00% 20 21 129.10%
XLU240426P00057000 3/28/2024 4:09 PM 57 0.04 0.00 1.00 0.00 0.00% 18 18 149.22%
XLU240426P00057500 4/12/2024 7:04 PM 57.5 0.03 0.00 0.67 0.00 0.00% 172 144 127.73%
XLU240426P00058000 4/16/2024 2:04 PM 58 0.04 0.00 0.19 0.00 0.00% 41 164 91.41%
XLU240426P00058500 4/17/2024 2:23 PM 58.5 0.04 0.00 0.21 0.00 0.00% 200 222 88.28%
XLU240426P00059000 4/23/2024 7:58 PM 59 0.01 0.00 0.91 0.00 0.00% 2 262 121.39%
XLU240426P00059500 4/22/2024 5:43 PM 59.5 0.01 0.00 0.39 0.00 0.00% 12 138 91.02%
XLU240426P00060000 4/22/2024 7:58 PM 60 0.13 0.00 0.47 0.00 0.00% 1 206 90.23%
XLU240426P00060500 4/23/2024 1:36 PM 60.5 0.01 0.00 1.25 0.00 0.00% 1 117 115.63%
XLU240426P00061000 4/23/2024 2:12 PM 61 0.01 0.00 0.05 0.00 0.00% 10 265 50.00%
XLU240426P00061500 4/24/2024 5:49 PM 61.5 0.40 0.00 1.40 0.38 1,900.00% 1 43 107.52%
XLU240426P00062000 4/24/2024 5:49 PM 62 0.24 0.00 2.00 0.20 500.00% 1 226 117.97%
XLU240426P00062500 4/23/2024 2:57 PM 62.5 0.02 0.00 0.30 0.00 0.00% 1 172 55.86%
XLU240426P00063000 4/24/2024 6:45 PM 63 0.10 0.00 1.10 0.08 400.00% 19 620 78.81%
XLU240426P00063500 4/22/2024 1:52 PM 63.5 0.11 0.01 1.78 0.00 0.00% 13 79 90.72%
XLU240426P00064000 4/24/2024 6:45 PM 64 0.04 0.00 1.74 0.01 33.33% 19 509 82.13%
XLU240426P00064500 4/24/2024 7:48 PM 64.5 0.01 0.01 0.03 -0.02 -66.67% 42 682 23.05%
XLU240426P00065000 4/24/2024 7:49 PM 65 0.01 0.02 0.37 -0.05 -83.33% 150 938 42.38%
XLU240426P00065500 4/24/2024 7:43 PM 65.5 0.04 0.03 1.56 -0.08 -66.67% 224 1,189 55.37%
XLU240426P00066000 4/24/2024 6:46 PM 66 0.08 0.00 2.36 -0.17 -68.00% 124 147 63.38%
XLU240426P00066500 4/24/2024 7:59 PM 66.5 0.21 0.21 0.38 -0.21 -50.00% 40 1,415 20.36%
XLU240426P00067000 4/24/2024 7:44 PM 67 0.35 0.27 0.65 -0.36 -50.70% 68 8 21.09%
XLU240426P00068000 4/23/2024 2:58 PM 68 1.46 0.00 4.80 0.00 0.00% 1 4 69.63%

Related Tickers