Advertisement
Advertisement
U.S. Markets open in 1 hr 3 mins
Advertisement
Advertisement
Advertisement
Advertisement

Utilities Select Sector SPDR Fund (XLU)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
71.65+0.22 (+0.31%)
At close: 04:00PM EDT
72.17 +0.52 (+0.73%)
Pre-Market: 08:05AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU220617C000350002021-11-10 7:50AM EDT35.0029.3031.8036.500.00-210.00%
XLU220617C000400002021-12-17 12:29PM EDT40.0030.7028.3033.000.00-46161.33%
XLU220617C000450002021-11-10 7:50AM EDT45.0019.1522.0026.200.00-140.00%
XLU220617C000500002021-12-20 1:52PM EDT50.0019.2519.7522.000.00-2277.83%
XLU220617C000520002021-12-15 4:35PM EDT52.0018.7118.0020.550.00--589.94%
XLU220617C000530002021-12-21 1:11PM EDT53.0017.1016.6518.650.00-5325.00%
XLU220617C000540002021-12-28 10:55AM EDT54.0016.5816.2017.750.00-1550.00%
XLU220617C000550002022-01-05 2:22PM EDT55.0016.4515.2516.75+0.66+4.18%13847.27%
XLU220617C000560002021-11-10 7:50AM EDT56.008.9711.1015.650.00-2212.50%
XLU220617C000570002021-12-21 1:53PM EDT57.0013.4513.3515.150.00-3559.08%
XLU220617C000580002021-12-21 2:42PM EDT58.0012.4812.3513.850.00-10044.73%
XLU220617C000590002021-12-17 11:51AM EDT59.0011.9710.0014.500.00-101381.30%
XLU220617C000600002022-01-03 12:19PM EDT60.0011.0710.3511.850.00-2010638.82%
XLU220617C000610002022-01-03 4:44PM EDT61.0010.459.5510.950.00-21839.55%
XLU220617C000620002021-12-31 12:41PM EDT62.009.858.8510.800.00-37355.71%
XLU220617C000630002021-12-29 3:46PM EDT63.008.857.909.700.00-1018349.90%
XLU220617C000640002021-12-31 12:39PM EDT64.008.056.808.550.00-126543.26%
XLU220617C000650002021-12-30 4:12PM EDT65.007.424.559.000.00-732561.89%
XLU220617C000660002022-01-03 12:33PM EDT66.005.705.606.700.00-25,61137.99%
XLU220617C000670002022-01-03 11:22AM EDT67.005.344.655.95-0.01-0.19%12,82537.67%
XLU220617C000680002022-01-05 3:08PM EDT68.004.784.155.10+0.28+6.22%126135.40%
XLU220617C000690002022-01-05 2:29PM EDT69.004.203.254.50+0.09+2.19%11,73536.01%
XLU220617C000700002022-01-05 3:44PM EDT70.003.413.253.70+0.01+0.29%35,91033.45%
XLU220617C000710002022-01-05 2:59PM EDT71.002.962.323.25-0.19-6.03%5919034.60%
XLU220617C000720002022-01-05 2:59PM EDT72.002.431.822.78+0.07+2.97%5970734.79%
XLU220617C000730002022-01-05 4:41PM EDT73.001.880.932.83-0.16-7.84%7568340.55%
XLU220617C000740002022-01-04 2:54PM EDT74.001.450.104.900.00-11,13269.90%
XLU220617C000750002022-01-05 1:30PM EDT75.001.250.104.800.00-461,52773.29%
XLU220617C000760002022-01-05 4:24PM EDT76.000.840.601.16-0.01-1.18%1110132.32%
XLU220617C000800002021-12-31 12:29PM EDT80.000.300.200.530.00-1039434.03%
XLU220617C000850002021-11-10 7:50AM EDT85.000.120.010.120.00-101032.81%
XLU220617C000950002021-11-05 11:51AM EDT95.000.070.000.340.00-20020052.15%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU220617P000350002021-12-17 4:07PM EDT35.000.090.000.230.00-1134116.02%
XLU220617P000400002021-11-10 7:50AM EDT40.000.270.060.180.00-12397.07%
XLU220617P000450002022-01-03 3:09PM EDT45.000.120.080.320.00-1263386.72%
XLU220617P000500002022-01-03 3:37PM EDT50.000.240.120.460.00-3141,81974.80%
XLU220617P000520002021-12-10 2:15PM EDT52.000.500.190.540.00-14171.48%
XLU220617P000530002021-12-16 2:01PM EDT53.000.570.230.550.00-14269.04%
XLU220617P000540002021-11-22 12:35PM EDT54.000.750.470.680.00-34272.22%
XLU220617P000550002022-01-03 3:59PM EDT55.000.450.310.670.00-16,36965.77%
XLU220617P000560002021-11-15 3:37PM EDT56.000.910.570.840.00-210,02868.75%
XLU220617P000570002021-12-22 1:22PM EDT57.000.790.280.820.00-110,57660.64%
XLU220617P000580002022-01-03 12:26PM EDT58.000.680.410.950.00-53,25860.69%
XLU220617P000590002022-01-03 12:38PM EDT59.000.760.141.310.00-149758.15%
XLU220617P000600002022-01-03 4:53PM EDT60.000.790.851.150.00-48,26260.64%
XLU220617P000610002022-01-03 10:46AM EDT61.000.900.711.210.00-122955.91%
XLU220617P000620002022-01-05 12:09PM EDT62.000.980.851.42-0.02-2.00%43,36655.44%
XLU220617P000630002022-01-05 11:40AM EDT63.001.070.921.57-0.15-12.30%83,49353.42%
XLU220617P000640002022-01-05 3:18PM EDT64.001.281.071.70-0.07-5.19%24,12151.66%
XLU220617P000650002022-01-03 11:02AM EDT65.001.500.204.850.00-51,35964.40%
XLU220617P000660002022-01-03 11:21AM EDT66.001.670.792.100.00-111,79253.64%
XLU220617P000670002021-12-30 2:10PM EDT67.001.880.154.900.00-114,72154.69%
XLU220617P000680002022-01-03 3:37PM EDT68.002.211.273.900.00-813850.46%
XLU220617P000690002022-01-04 4:52PM EDT69.002.440.585.000.00-1327,48775.22%
XLU220617P000700002022-01-05 3:00PM EDT70.002.782.523.50-0.13-4.47%5922051.15%
XLU220617P000710002022-01-05 2:59PM EDT71.003.202.314.70-0.10-3.03%598759.64%
XLU220617P000720002022-01-03 11:52AM EDT72.004.013.454.850.00-105655.15%
XLU220617P000730002022-01-05 4:34PM EDT73.004.453.855.25+0.15+3.49%52953.25%
XLU220617P000740002022-01-05 2:26PM EDT74.004.754.555.85-0.70-12.84%12553.30%
XLU220617P000750002022-01-04 1:27PM EDT75.005.454.806.550.00-154454.18%
XLU220617P000760002021-12-23 3:08PM EDT76.007.305.907.300.00-1355.30%
XLU220617P000800002022-01-04 3:59PM EDT80.009.709.0011.100.00-21853.17%
XLU220617P000850002021-11-16 1:45PM EDT85.0018.5514.5514.950.00-41262.74%
XLU220617P000900002021-11-16 1:45PM EDT90.0023.5119.5020.000.00-21074.90%
Advertisement
Advertisement