NYSEArca - Nasdaq Real Time Price • USD
Utilities Select Sector SPDR Fund (XLU)
As of 12:10 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 | 9.25 | 9.45 | 0.00 | 0.00% | 3 | 1 | 106.25% |
| XLU240426C00058000 | 4/15/2024 6:33 PM | 58 | 5.65 | 8.25 | 8.50 | 0.00 | 0.00% | - | 1 | 125.00% |
| XLU240426C00060000 | 4/9/2024 3:45 PM | 60 | 5.92 | 6.25 | 6.45 | 0.00 | 0.00% | 1 | 1 | 75.00% |
| XLU240426C00060500 | 4/16/2024 7:23 PM | 60.5 | 2.67 | 5.70 | 6.05 | 0.00 | 0.00% | 4 | 4 | 90.63% |
| XLU240426C00061000 | 4/24/2024 3:25 PM | 61 | 5.37 | 5.20 | 5.45 | 0.00 | 0.00% | 5 | 6 | 107.03% |
| XLU240426C00061500 | 4/17/2024 3:35 PM | 61.5 | 1.93 | 3.80 | 5.00 | 0.00 | 0.00% | 1 | 6 | 108.59% |
| XLU240426C00062000 | 4/25/2024 5:12 PM | 62 | 5.07 | 3.90 | 4.45 | 0.00 | 0.00% | 16 | 47 | 90.63% |
| XLU240426C00062500 | 4/23/2024 7:00 PM | 62.5 | 4.06 | 3.20 | 3.95 | 0.00 | 0.00% | 4 | 79 | 82.03% |
| XLU240426C00063000 | 4/25/2024 1:37 PM | 63 | 3.45 | 2.51 | 3.45 | 0.00 | 0.00% | 12 | 162 | 73.83% |
| XLU240426C00063500 | 4/26/2024 3:22 PM | 63.5 | 2.81 | 2.81 | 2.94 | -0.14 | -4.75% | 5 | 294 | 63.48% |
| XLU240426C00064000 | 4/26/2024 3:55 PM | 64 | 2.36 | 2.21 | 2.41 | -0.75 | -25.60% | 10 | 196 | 49.61% |
| XLU240426C00064500 | 4/26/2024 3:55 PM | 64.5 | 1.87 | 1.84 | 1.91 | -0.56 | -23.05% | 28 | 255 | 41.41% |
| XLU240426C00065000 | 4/26/2024 3:45 PM | 65 | 1.45 | 1.34 | 1.41 | -0.36 | -19.89% | 105 | 331 | 32.81% |
| XLU240426C00065500 | 4/26/2024 3:16 PM | 65.5 | 0.83 | 0.82 | 0.93 | -0.65 | -43.92% | 127 | 1,792 | 26.17% |
| XLU240426C00066000 | 4/26/2024 3:07 PM | 66 | 0.46 | 0.39 | 0.45 | -0.48 | -51.06% | 108 | 1,340 | 17.19% |
| XLU240426C00066500 | 4/26/2024 3:00 PM | 66.5 | 0.12 | 0.09 | 0.13 | -0.42 | -77.78% | 700 | 1,639 | 14.26% |
| XLU240426C00067000 | 4/26/2024 2:23 PM | 67 | 0.04 | 0.01 | 0.03 | -0.19 | -82.61% | 12 | 169 | 15.63% |
| XLU240426C00067500 | 4/26/2024 1:59 PM | 67.5 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 1 | 251 | 23.44% |
| XLU240426C00068000 | 4/24/2024 7:36 PM | 68 | 0.04 | 0.00 | 0.51 | 0.00 | 0.00% | 21 | 95 | 59.38% |
| XLU240426C00068500 | 4/17/2024 7:12 PM | 68.5 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 17 | 44.14% |
| XLU240426C00069000 | 4/5/2024 5:17 PM | 69 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 91.41% |
| XLU240426C00070000 | 4/23/2024 2:08 PM | 70 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 52 | 110.35% |
| XLU240426C00071000 | 4/24/2024 3:25 PM | 71 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 13 | 128.13% |
| XLU240426C00085000 | 4/19/2024 7:43 PM | 85 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 2 | 181.25% |
| 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 | 2.13 | 0.00 | 0.00% | - | 2 | 499.61% |
| XLU240426P00056000 | 4/15/2024 6:15 PM | 56 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 21 | 251.56% |
| XLU240426P00057000 | 3/28/2024 4:09 PM | 57 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 18 | 18 | 231.64% |
| XLU240426P00057500 | 4/12/2024 7:04 PM | 57.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 172 | 144 | 221.68% |
| XLU240426P00058000 | 4/16/2024 2:04 PM | 58 | 0.04 | 0.00 | 0.19 | 0.00 | 0.00% | 41 | 164 | 152.73% |
| XLU240426P00058500 | 4/17/2024 2:23 PM | 58.5 | 0.04 | 0.00 | 0.21 | 0.00 | 0.00% | 200 | 222 | 147.66% |
| XLU240426P00059000 | 4/23/2024 7:58 PM | 59 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 262 | 191.80% |
| XLU240426P00059500 | 4/22/2024 5:43 PM | 59.5 | 0.01 | 0.00 | 0.39 | 0.00 | 0.00% | 12 | 138 | 151.95% |
| XLU240426P00060000 | 4/22/2024 7:58 PM | 60 | 0.13 | 0.00 | 0.47 | 0.00 | 0.00% | 1 | 206 | 150.00% |
| XLU240426P00060500 | 4/23/2024 1:36 PM | 60.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 117 | 161.72% |
| XLU240426P00061000 | 4/25/2024 2:29 PM | 61 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 264 | 81.25% |
| XLU240426P00061500 | 4/24/2024 5:49 PM | 61.5 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 42 | 141.41% |
| XLU240426P00062000 | 4/24/2024 5:49 PM | 62 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 226 | 131.06% |
| XLU240426P00062500 | 4/25/2024 3:45 PM | 62.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 164 | 120.70% |
| XLU240426P00063000 | 4/25/2024 6:30 PM | 63 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 31 | 571 | 50.00% |
| XLU240426P00063500 | 4/25/2024 1:58 PM | 63.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 78 | 99.22% |
| XLU240426P00064000 | 4/24/2024 6:45 PM | 64 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 19 | 490 | 88.28% |
| XLU240426P00064500 | 4/26/2024 3:25 PM | 64.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 654 | 76.76% |
| XLU240426P00065000 | 4/25/2024 3:23 PM | 65 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 24 | 967 | 48.63% |
| XLU240426P00065500 | 4/25/2024 7:50 PM | 65.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 38 | 1,190 | 18.75% |
| XLU240426P00066000 | 4/25/2024 6:17 PM | 66 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 100 | 624 | 13.28% |
| XLU240426P00066500 | 4/26/2024 3:48 PM | 66.5 | 0.21 | 0.18 | 0.24 | 0.12 | 133.33% | 133 | 1,541 | 10.84% |
| XLU240426P00067000 | 4/26/2024 2:51 PM | 67 | 0.75 | 0.60 | 0.68 | 0.47 | 167.86% | 10 | 174 | 14.84% |
| XLU240426P00068000 | 4/25/2024 5:39 PM | 68 | 1.00 | 1.59 | 1.85 | 0.00 | 0.00% | 3 | 0 | 53.52% |
Related Tickers
CQQQ Invesco China Technology ETF
33.93
+3.54%
CNXT VanEck ChiNext ETF
23.16
+3.26%
QLD ProShares Ultra QQQ
81.87
+3.16%
KGRN KraneShares MSCI China Clean Technology ETF
20.19
+3.00%
FCOM Fidelity MSCI Communication Services Index ETF
48.82
+2.99%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.28
+2.38%
IGM iShares Expanded Tech Sector ETF
83.62
+2.32%
EZA iShares MSCI South Africa ETF
39.93
+2.33%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.30
+2.21%
IYW iShares U.S. Technology ETF
131.07
+2.24%
SMH VanEck Semiconductor ETF
216.90
+2.21%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.26
+2.04%
ONEQ Fidelity Nasdaq Composite Index ETF
62.73
+2.02%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.04
+1.98%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
IVW iShares S&P 500 Growth ETF
82.63
+2.05%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
IWY iShares Russell Top 200 Growth ETF
190.58
+2.00%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.31
+1.95%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.57
+2.00%
SCHG Schwab U.S. Large-Cap Growth ETF
90.61
+1.98%
FLJH Franklin FTSE Japan Hedged ETF
31.01
+1.92%
NULG Nuveen ESG Large-Cap Growth ETF
74.02
+1.89%
MGK Vanguard Mega Cap Growth Index Fund
278.11
+1.94%
IWF iShares Russell 1000 Growth ETF
328.21
+1.91%
TUR iShares MSCI Turkey ETF
39.48
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
87.01
+1.86%
IUSG iShares Core S&P U.S. Growth ETF
114.44
+1.88%
DXJ WisdomTree Japan Hedged Equity Fund
107.64
+1.90%
VUG Vanguard Growth Index Fund ETF Shares
335.53
+1.93%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.94
+1.85%
VGT Vanguard Information Technology Index Fund ETF Shares
504.46
+1.82%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+1.84%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.44
+1.86%
PSI Invesco Semiconductors ETF
54.44
+1.88%
PSCT Invesco S&P SmallCap Information Technology ETF
44.47
+1.79%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.45
+1.76%
FLLA Franklin FTSE Latin America ETF
22.88
+1.75%
SOXX iShares Semiconductor ETF
216.29
+1.83%
ILCG iShares Morningstar Growth ETF
73.52
+1.74%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
IOO iShares Global 100 ETF
88.58
+1.69%
IXN iShares Global Tech ETF
71.92
+1.65%
XSD SPDR S&P Semiconductor ETF
224.30
+1.66%
FTEC Fidelity MSCI Information Technology Index ETF
149.97
+1.69%
XLG Invesco S&P 500 Top 50 ETF
41.21
+1.67%
QQQ Invesco QQQ Trust
431.29
+1.61%
FXL First Trust Technology AlphaDEX Fund
129.56
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.56%
QTUM Defiance Quantum ETF
58.26
+1.57%
DSI iShares MSCI KLD 400 Social ETF
97.76
+1.55%
HEDJ WisdomTree Europe Hedged Equity Fund
47.81
+1.42%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.09
+1.42%
FV First Trust Dorsey Wright Focus 5 ETF
54.59
+1.40%
CIBR First Trust NASDAQ Cybersecurity ETF
54.96
+1.44%
OEF iShares S&P 100 ETF
241.71
+1.41%
XLK Technology Select Sector SPDR Fund
200.40
+1.42%
ITB iShares U.S. Home Construction ETF
105.87
+1.40%
CEFS Saba Closed-End Funds ETF
19.91
+1.32%
FLN First Trust Latin America AlphaDEX Fund
19.64
+1.34%
XHB SPDR S&P Homebuilders ETF
103.85
+1.35%
SPHQ Invesco S&P 500 Quality ETF
59.34
+1.35%
LIT Global X Lithium & Battery Tech ETF
42.74
+1.28%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.15
+1.25%
CNRG SPDR Kensho Clean Power ETF
58.90
+1.60%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.60
+1.36%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
IWL iShares Russell Top 200 ETF
123.82
+1.16%
MGC Vanguard Mega Cap Index Fund
181.99
+1.14%
EWW iShares MSCI Mexico ETF
66.56
+1.16%
XLY Consumer Discretionary Select Sector SPDR Fund
176.39
+1.18%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.64
+1.15%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.10
+1.12%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.64
+1.14%
FLTW Franklin FTSE Taiwan ETF
42.16
+1.10%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.45
+1.14%
XTL SPDR S&P Telecom ETF
68.91
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
RTH VanEck Retail ETF
200.71
+1.07%
SPMO Invesco S&P 500 Momentum ETF
76.95
+1.10%
REZ iShares Residential and Multisector Real Estate ETF
70.94
+1.08%
PBUS Invesco MSCI USA ETF
50.93
+1.03%
SUSA iShares MSCI USA ESG Select ETF
105.48
+1.03%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.88
+1.03%
IVV iShares Core S&P 500 ETF
511.19
+1.06%
VOO Vanguard S&P 500 ETF
467.54
+1.07%
ESGU iShares ESG Aware MSCI USA ETF
111.67
+1.03%
VV Vanguard Large Cap Index Fund
233.44
+1.04%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.09
+0.98%
SPLG SPDR Portfolio S&P 500 ETF
59.83
+1.01%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.53
+0.98%
SPHB Invesco S&P 500 High Beta ETF
83.26
+1.01%
CSM ProShares Large Cap Core Plus
58.41
+0.97%
SPY SPDR S&P 500 ETF Trust
508.69
+1.03%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.81
+1.03%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.27
+0.96%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.31
+1.01%