NYSEArca - Nasdaq Real Time Price • USD
Utilities Select Sector SPDR Fund (XLU)
As of 1:20 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240426C00065000 | 4/24/2024 4:12 PM | 2024-04-26 | 1.57 | 1.53 | 1.98 | 0.14 | 9.79% | 4 | 364 | 43.07% |
| XLU240503C00065000 | 4/24/2024 4:45 PM | 2024-05-03 | 1.78 | 1.77 | 1.85 | 0.06 | 3.49% | 51 | 9,137 | 19.83% |
| XLU240510C00065000 | 4/22/2024 3:37 PM | 2024-05-10 | 1.51 | 1.95 | 2.12 | 0.00 | 0.00% | 2 | 90 | 20.97% |
| XLU240517C00065000 | 4/24/2024 4:31 PM | 2024-05-17 | 2.20 | 2.16 | 2.22 | 0.15 | 7.32% | 31 | 3,959 | 19.34% |
| XLU240524C00065000 | 4/23/2024 5:27 PM | 2024-05-24 | 2.47 | 2.35 | 2.43 | 0.00 | 0.00% | 1 | 224 | 20.02% |
| XLU240531C00065000 | 4/19/2024 1:30 PM | 2024-05-31 | 1.50 | 2.43 | 2.54 | 0.00 | 0.00% | 6 | 33 | 19.48% |
| XLU240621C00065000 | 4/24/2024 4:46 PM | 2024-06-21 | 2.95 | 2.86 | 2.96 | 0.07 | 2.43% | 80 | 6,542 | 19.85% |
| XLU240816C00065000 | 4/24/2024 4:35 PM | 2024-08-16 | 3.62 | 3.55 | 3.70 | 0.03 | 0.84% | 14 | 477 | 19.41% |
| XLU240920C00065000 | 4/23/2024 6:14 PM | 2024-09-20 | 3.80 | 4.20 | 4.35 | -0.42 | -9.95% | 1 | 6,693 | 20.94% |
| XLU241018C00065000 | 4/19/2024 2:53 PM | 2024-10-18 | 3.68 | 4.25 | 4.45 | 0.00 | 0.00% | 6 | 6 | 19.78% |
| XLU250117C00065000 | 4/24/2024 4:25 PM | 2025-01-17 | 5.25 | 5.15 | 5.30 | 0.05 | 0.96% | 31 | 7,434 | 19.91% |
| XLU250321C00065000 | 4/22/2024 2:03 PM | 2025-03-21 | 5.25 | 5.70 | 5.90 | 0.00 | 0.00% | 4 | 15 | 20.35% |
| XLU250620C00065000 | 4/23/2024 7:22 PM | 2025-06-20 | 6.30 | 6.30 | 6.55 | 0.00 | 0.00% | 9 | 244 | 20.36% |
| XLU250919C00065000 | 4/22/2024 7:45 PM | 2025-09-19 | 6.75 | 6.80 | 7.05 | 0.00 | 0.00% | 2 | 23 | 20.09% |
| XLU251219C00065000 | 4/23/2024 1:49 PM | 2025-12-19 | 7.50 | 7.15 | 7.45 | 0.00 | 0.00% | 2 | 741 | 19.71% |
| XLU260116C00065000 | 4/19/2024 3:47 PM | 2026-01-16 | 6.95 | 6.20 | 7.80 | 0.00 | 0.00% | 6 | 359 | 20.29% |
| XLU260618C00065000 | 4/22/2024 3:08 PM | 2026-06-18 | 7.38 | 6.50 | 8.30 | 0.00 | 0.00% | 1 | 9 | 19.53% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240426P00065000 | 4/24/2024 3:26 PM | 2024-04-26 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 133 | 938 | 19.53% |
| XLU240503P00065000 | 4/23/2024 6:03 PM | 2024-05-03 | 0.25 | 0.18 | 0.20 | 0.03 | 13.64% | 2 | 125 | 16.75% |
| XLU240510P00065000 | 4/24/2024 2:57 PM | 2024-05-10 | 0.43 | 0.30 | 0.34 | 0.08 | 22.86% | 121 | 64 | 16.11% |
| XLU240517P00065000 | 4/24/2024 5:01 PM | 2024-05-17 | 0.42 | 0.40 | 0.41 | -0.09 | -17.65% | 844 | 8,041 | 14.84% |
| XLU240524P00065000 | 4/24/2024 3:27 PM | 2024-05-24 | 0.59 | 0.52 | 0.58 | 0.04 | 7.27% | 3 | 20 | 15.67% |
| XLU240531P00065000 | 4/24/2024 1:48 PM | 2024-05-31 | 0.62 | 0.58 | 0.61 | -0.27 | -30.34% | 10 | 10 | 14.58% |
| XLU240621P00065000 | 4/24/2024 3:43 PM | 2024-06-21 | 0.85 | 0.81 | 0.85 | -0.06 | -6.59% | 10 | 8,255 | 14.21% |
| XLU240816P00065000 | 4/23/2024 7:03 PM | 2024-08-16 | 1.68 | 1.54 | 1.62 | 0.00 | 0.00% | 31 | 138 | 15.71% |
| XLU240920P00065000 | 4/24/2024 3:52 PM | 2024-09-20 | 1.88 | 1.77 | 1.93 | -0.06 | -3.09% | 348 | 8,116 | 15.66% |
| XLU250117P00065000 | 4/24/2024 4:37 PM | 2025-01-17 | 2.73 | 2.79 | 2.94 | -0.28 | -9.30% | 10 | 3,698 | 16.29% |
| XLU250321P00065000 | 4/18/2024 5:35 PM | 2025-03-21 | 4.18 | 3.05 | 3.25 | 0.00 | 0.00% | - | 4 | 15.92% |
| XLU250620P00065000 | 3/5/2024 4:07 PM | 2025-06-20 | 5.15 | 4.30 | 4.50 | 0.00 | 0.00% | 6 | 91 | 18.59% |
| XLU250919P00065000 | 4/4/2024 2:25 PM | 2025-09-19 | 4.51 | 3.80 | 4.05 | 0.00 | 0.00% | 3 | 32 | 15.41% |
| XLU251219P00065000 | 3/5/2024 3:41 PM | 2025-12-19 | 5.35 | 4.75 | 5.05 | 0.00 | 0.00% | 1 | 534 | 17.19% |
| XLU260116P00065000 | 4/22/2024 4:57 PM | 2026-01-16 | 4.85 | 4.05 | 5.30 | 0.00 | 0.00% | 4 | 3,525 | 17.54% |
| XLU260618P00065000 | 4/5/2024 6:44 PM | 2026-06-18 | 5.09 | 4.20 | 4.70 | 0.00 | 0.00% | 5 | 8 | 14.17% |
Related Tickers
CQQQ Invesco China Technology ETF
32.75
+2.64%
XSD SPDR S&P Semiconductor ETF
214.76
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
83.76
+1.48%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
SOXX iShares Semiconductor ETF
208.01
+1.04%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.57
-0.43%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
IYK iShares US Consumer Staples ETF
66.99
+0.68%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.45
+0.61%
XLY Consumer Discretionary Select Sector SPDR Fund
173.63
+0.63%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
FIVG Defiance 5G Next Gen Connectivity ETF
36.62
+0.57%
TUR iShares MSCI Turkey ETF
38.49
+0.55%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.94
+0.52%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.95
+0.52%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.99
+0.51%
FLTW Franklin FTSE Taiwan ETF
41.62
+0.48%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.51
+0.47%
DXJ WisdomTree Japan Hedged Equity Fund
106.94
+0.45%
IXN iShares Global Tech ETF
70.83
+0.45%
PSI Invesco Semiconductors ETF
52.32
+0.44%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.59
+0.51%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
FLJH Franklin FTSE Japan Hedged ETF
30.72
+0.49%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.71
-0.50%
PSET Principal Quality ETF
64.59
+0.40%
VPU Vanguard Utilities Index Fund ETF Shares
144.30
+0.37%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.81
+0.38%
CIBR First Trust NASDAQ Cybersecurity ETF
54.52
+0.37%
XLK Technology Select Sector SPDR Fund
197.70
+0.29%
FUTY Fidelity MSCI Utilities Index ETF
42.93
+0.35%
QLD ProShares Ultra QQQ
79.89
+0.25%
SMH VanEck Semiconductor ETF
208.36
+0.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.70
+0.30%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.06
+0.30%
IAU iShares Gold Trust
44.03
+0.26%
TRTY Cambria Trinity ETF
25.55
0.00%
UTES Virtus Reaves Utilities ETF
48.80
+0.27%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
BBJP JPMorgan BetaBuilders Japan ETF
55.49
+0.23%
DVY iShares Select Dividend ETF
120.51
+0.24%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.95
+0.26%
FXL First Trust Technology AlphaDEX Fund
127.55
+0.40%
XLRE The Real Estate Select Sector SPDR Fund
36.58
+0.22%
IYW iShares U.S. Technology ETF
128.83
+0.24%
VGT Vanguard Information Technology Index Fund ETF Shares
495.32
+0.18%
EWT iShares MSCI Taiwan ETF
46.41
+0.21%
GLD SPDR Gold Shares
215.50
+0.21%
SCHD Schwab U.S. Dividend Equity ETF
77.91
+0.17%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.21%
CNXT VanEck ChiNext ETF
22.37
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
IHI iShares U.S. Medical Devices ETF
55.61
+0.18%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.50
+0.19%
ATMP Barclays ETN+ Select MLP ETN
24.15
+0.18%
QQQ Invesco QQQ Trust
425.71
+0.15%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.54
+0.15%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.15
+0.06%
NURE Nuveen Short-Term REIT ETF
29.74
+0.16%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.19
+0.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.55
+0.15%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.99
-0.41%
FTEC Fidelity MSCI Information Technology Index ETF
147.06
+0.14%
SDY SPDR S&P Dividend ETF
128.20
+0.11%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
GDX VanEck Gold Miners ETF
33.07
+0.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.22
+0.12%
MLPX Global X MLP & Energy Infrastructure ETF
48.78
+0.08%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.74
+0.12%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
117.93
+0.11%
SPHB Invesco S&P 500 High Beta ETF
82.27
+0.11%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.61
+0.10%
FSMB First Trust Short Duration Managed Municipal ETF
19.73
+0.10%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.50
+0.09%
SDOG ALPS Sector Dividend Dogs ETF
52.49
+0.09%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.99
+0.08%
ICF iShares Cohen & Steers REIT ETF
53.84
+0.07%
FXG First Trust Consumer Staples AlphaDEX Fund
66.74
+0.07%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.08
+0.08%
FLBL Franklin Senior Loan ETF
24.42
+0.06%
DSI iShares MSCI KLD 400 Social ETF
96.44
+0.06%
PTNQ Pacer Trendpilot 100 ETF
67.22
+0.05%
EWJV iShares MSCI Japan Value ETF
32.03
+0.05%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.38
+0.05%
FV First Trust Dorsey Wright Focus 5 ETF
53.86
+0.12%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.12
+0.02%