NYSEArca - Delayed Quote • USD
Utilities Select Sector SPDR Fund (XLU)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:49 PM EDT
| 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 | 7.05 | 11.90 | 0.00 | 0.00% | 3 | 1 | 104.69% |
| XLU240426C00058000 | 4/15/2024 6:33 PM | 58 | 5.65 | 6.05 | 10.80 | 0.00 | 0.00% | - | 1 | 86.33% |
| XLU240426C00060000 | 4/9/2024 3:45 PM | 60 | 5.92 | 4.00 | 8.80 | 0.00 | 0.00% | 1 | 1 | 63.67% |
| XLU240426C00060500 | 4/16/2024 7:23 PM | 60.5 | 2.67 | 3.50 | 8.20 | 0.00 | 0.00% | 4 | 4 | 206.06% |
| XLU240426C00061000 | 4/16/2024 6:08 PM | 61 | 2.39 | 3.00 | 7.65 | 0.00 | 0.00% | 1 | 6 | 195.02% |
| XLU240426C00061500 | 4/17/2024 3:35 PM | 61.5 | 1.93 | 2.50 | 7.25 | 0.00 | 0.00% | 1 | 6 | 191.31% |
| XLU240426C00062000 | 4/22/2024 6:27 PM | 62 | 4.25 | 2.10 | 6.70 | 0.00 | 0.00% | 2 | 47 | 180.18% |
| XLU240426C00062500 | 4/23/2024 7:00 PM | 62.5 | 4.06 | 1.60 | 6.20 | 0.86 | 26.87% | 4 | 82 | 171.48% |
| XLU240426C00063000 | 4/23/2024 7:00 PM | 63 | 3.81 | 1.20 | 5.75 | 0.71 | 22.90% | 3 | 168 | 164.84% |
| XLU240426C00063500 | 4/23/2024 1:39 PM | 63.5 | 2.95 | 0.94 | 5.35 | 0.35 | 13.46% | 3 | 300 | 52.83% |
| XLU240426C00064000 | 4/23/2024 4:21 PM | 64 | 2.64 | 0.40 | 5.00 | 0.56 | 26.92% | 65 | 281 | 50.00% |
| XLU240426C00064500 | 4/23/2024 7:06 PM | 64.5 | 1.90 | 0.10 | 4.85 | 0.22 | 13.10% | 22 | 261 | 57.52% |
| XLU240426C00065000 | 4/23/2024 3:30 PM | 65 | 1.43 | 0.16 | 2.06 | 0.20 | 16.26% | 26 | 384 | 53.91% |
| XLU240426C00065500 | 4/23/2024 5:00 PM | 65.5 | 1.25 | 0.07 | 4.80 | 0.37 | 42.05% | 17 | 1,800 | 83.35% |
| XLU240426C00066000 | 4/23/2024 7:31 PM | 66 | 0.62 | 0.39 | 0.88 | 0.05 | 8.77% | 172 | 1,319 | 29.10% |
| XLU240426C00066500 | 4/23/2024 8:00 PM | 66.5 | 0.40 | 0.22 | 0.48 | 0.05 | 14.29% | 44 | 1,690 | 23.15% |
| XLU240426C00067000 | 4/23/2024 7:54 PM | 67 | 0.20 | 0.04 | 0.30 | 0.01 | 5.26% | 83 | 159 | 23.63% |
| XLU240426C00067500 | 4/23/2024 5:53 PM | 67.5 | 0.11 | 0.00 | 0.18 | 0.00 | 0.00% | 185 | 69 | 24.22% |
| XLU240426C00068000 | 4/23/2024 7:56 PM | 68 | 0.02 | 0.00 | 0.08 | -0.05 | -71.43% | 35 | 71 | 22.85% |
| XLU240426C00068500 | 4/17/2024 7:12 PM | 68.5 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 17 | 23.24% |
| XLU240426C00069000 | 4/5/2024 5:17 PM | 69 | 0.08 | 0.00 | 1.93 | 0.00 | 0.00% | 1 | 3 | 82.72% |
| XLU240426C00070000 | 4/23/2024 2:08 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 62 | 27.34% |
| XLU240426C00071000 | 4/15/2024 7:12 PM | 71 | 0.38 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 13 | 37.50% |
| XLU240426C00085000 | 4/19/2024 7:43 PM | 85 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 2 | 104.69% |
| 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 | 0.01 | 0.00 | 0.00% | - | 2 | 112.50% |
| XLU240426P00056000 | 4/15/2024 6:15 PM | 56 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 21 | 76.56% |
| XLU240426P00057000 | 3/28/2024 4:09 PM | 57 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 18 | 18 | 68.75% |
| XLU240426P00057500 | 4/12/2024 7:04 PM | 57.5 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 172 | 144 | 65.63% |
| XLU240426P00058000 | 4/16/2024 2:04 PM | 58 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 41 | 164 | 62.50% |
| XLU240426P00058500 | 4/17/2024 2:23 PM | 58.5 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 200 | 222 | 58.59% |
| XLU240426P00059000 | 4/23/2024 7:58 PM | 59 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2 | 262 | 54.69% |
| XLU240426P00059500 | 4/22/2024 5:43 PM | 59.5 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 12 | 138 | 54.69% |
| XLU240426P00060000 | 4/22/2024 7:58 PM | 60 | 0.13 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 206 | 53.13% |
| XLU240426P00060500 | 4/23/2024 1:36 PM | 60.5 | 0.01 | 0.00 | 2.63 | -0.03 | -75.00% | 1 | 117 | 152.15% |
| XLU240426P00061000 | 4/23/2024 2:12 PM | 61 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 10 | 265 | 53.13% |
| XLU240426P00061500 | 4/22/2024 4:50 PM | 61.5 | 0.02 | 0.01 | 2.63 | 0.00 | 0.00% | 2 | 43 | 137.21% |
| XLU240426P00062000 | 4/22/2024 2:47 PM | 62 | 0.04 | 0.00 | 1.75 | 0.00 | 0.00% | 3 | 226 | 106.06% |
| XLU240426P00062500 | 4/23/2024 2:57 PM | 62.5 | 0.02 | 0.00 | 0.20 | -0.06 | -75.00% | 1 | 173 | 56.64% |
| XLU240426P00063000 | 4/22/2024 7:55 PM | 63 | 0.02 | 0.00 | 1.65 | -0.01 | -33.33% | 1 | 621 | 89.06% |
| XLU240426P00063500 | 4/22/2024 1:52 PM | 63.5 | 0.11 | 0.00 | 1.75 | 0.00 | 0.00% | 13 | 79 | 84.38% |
| XLU240426P00064000 | 4/23/2024 5:12 PM | 64 | 0.03 | 0.00 | 2.90 | -0.05 | -62.50% | 56 | 505 | 103.71% |
| XLU240426P00064500 | 4/23/2024 6:12 PM | 64.5 | 0.03 | 0.03 | 0.50 | -0.08 | -72.73% | 9 | 678 | 50.88% |
| XLU240426P00065000 | 4/23/2024 2:47 PM | 65 | 0.06 | 0.05 | 0.07 | -0.12 | -66.67% | 61 | 909 | 19.34% |
| XLU240426P00065500 | 4/23/2024 7:35 PM | 65.5 | 0.12 | 0.00 | 1.94 | -0.22 | -64.71% | 37 | 1,191 | 56.54% |
| XLU240426P00066000 | 4/23/2024 7:37 PM | 66 | 0.25 | 0.13 | 0.30 | -0.25 | -50.00% | 61 | 119 | 18.75% |
| XLU240426P00066500 | 4/23/2024 5:48 PM | 66.5 | 0.42 | 0.00 | 0.73 | -0.32 | -43.24% | 37 | 1,404 | 26.95% |
| XLU240426P00067000 | 4/23/2024 3:04 PM | 67 | 0.71 | 0.10 | 4.85 | -0.31 | -30.39% | 7 | 5 | 88.28% |
| XLU240426P00068000 | 3/14/2024 7:26 PM | 68 | 5.50 | 2.92 | 5.80 | 0.00 | 0.00% | 1 | 1 | 142.82% |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%