NYSEArca - Delayed Quote • USD
Utilities Select Sector SPDR Fund (XLU)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503C00060000 | 4/10/2024 3:55 PM | 60 | 4.84 | 4.00 | 8.80 | 0.00 | 0.00% | - | 1 | 58.40% |
| XLU240503C00060500 | 4/12/2024 7:08 PM | 60.5 | 3.96 | 3.50 | 8.35 | 0.00 | 0.00% | 2 | 2 | 56.45% |
| XLU240503C00061000 | 4/26/2024 6:57 PM | 61 | 5.61 | 3.00 | 7.70 | 5.61 | - | 1 | 0 | 143.26% |
| XLU240503C00061500 | 4/12/2024 7:09 PM | 61.5 | 3.08 | 2.70 | 7.35 | 0.00 | 0.00% | 2 | 2 | 54.39% |
| XLU240503C00062000 | 4/19/2024 6:34 PM | 62 | 3.83 | 2.19 | 6.80 | 0.00 | 0.00% | 1 | 3 | 134.13% |
| XLU240503C00062500 | 4/24/2024 4:51 PM | 62.5 | 4.13 | 2.00 | 6.45 | 0.00 | 0.00% | 1 | 65 | 55.08% |
| XLU240503C00063000 | 4/26/2024 4:57 PM | 63 | 3.46 | 1.49 | 6.00 | -0.37 | -9.66% | 1 | 40 | 51.27% |
| XLU240503C00063500 | 4/26/2024 6:58 PM | 63.5 | 3.15 | 1.05 | 5.35 | -0.16 | -4.83% | 7 | 130 | 116.41% |
| XLU240503C00064000 | 4/26/2024 4:58 PM | 64 | 2.51 | 0.41 | 5.00 | 0.13 | 5.46% | 2 | 234 | 114.40% |
| XLU240503C00064500 | 4/26/2024 7:12 PM | 64.5 | 2.19 | 0.31 | 4.20 | 0.28 | 14.66% | 12 | 83 | 98.39% |
| XLU240503C00065000 | 4/26/2024 7:58 PM | 65 | 1.49 | 0.31 | 4.35 | -0.50 | -25.13% | 77 | 9,146 | 111.13% |
| XLU240503C00065500 | 4/26/2024 6:59 PM | 65.5 | 1.37 | 0.05 | 5.00 | -0.30 | -17.96% | 70 | 213 | 64.21% |
| XLU240503C00066000 | 4/26/2024 7:54 PM | 66 | 0.78 | 0.65 | 0.90 | -0.51 | -39.53% | 202 | 148 | 23.73% |
| XLU240503C00066500 | 4/26/2024 7:55 PM | 66.5 | 0.50 | 0.40 | 0.61 | -0.49 | -49.49% | 144 | 741 | 22.27% |
| XLU240503C00067000 | 4/26/2024 7:57 PM | 67 | 0.31 | 0.27 | 0.40 | -0.36 | -53.73% | 409 | 1,056 | 21.58% |
| XLU240503C00067500 | 4/26/2024 7:32 PM | 67.5 | 0.23 | 0.05 | 0.26 | -0.23 | -50.00% | 32 | 94 | 21.58% |
| XLU240503C00068000 | 4/26/2024 7:34 PM | 68 | 0.13 | 0.05 | 0.20 | -0.13 | -50.00% | 81 | 191 | 23.29% |
| XLU240503C00068500 | 4/26/2024 7:11 PM | 68.5 | 0.08 | 0.03 | 0.28 | -0.07 | -46.67% | 85 | 46 | 30.66% |
| XLU240503C00069000 | 4/26/2024 4:22 PM | 69 | 0.04 | 0.00 | 1.00 | -0.07 | -63.64% | 5 | 198 | 61.18% |
| XLU240503C00069500 | 4/24/2024 7:50 PM | 69.5 | 0.05 | 0.00 | 0.24 | 0.00 | 0.00% | 2 | 122 | 36.33% |
| XLU240503C00070000 | 4/12/2024 7:35 PM | 70 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 27 | 57 | 61.33% |
| XLU240503C00071000 | 4/9/2024 1:45 PM | 71 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 16 | 53.52% |
| XLU240503C00072000 | 4/25/2024 6:50 PM | 72 | 0.01 | 0.00 | 0.75 | 0.01 | - | - | 2 | 60.35% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503P00056000 | 4/18/2024 3:02 PM | 56 | 0.18 | 0.00 | 2.38 | 0.00 | 0.00% | - | 11 | 147.66% |
| XLU240503P00057000 | 4/22/2024 5:58 PM | 57 | 0.01 | 0.00 | 0.37 | 0.00 | 0.00% | 10 | 300 | 78.32% |
| XLU240503P00058000 | 4/18/2024 2:26 PM | 58 | 0.02 | 0.00 | 0.39 | 0.00 | 0.00% | 1 | 540 | 71.88% |
| XLU240503P00058500 | 4/17/2024 5:25 PM | 58.5 | 0.06 | 0.00 | 1.27 | 0.00 | 0.00% | 120 | 510 | 96.09% |
| XLU240503P00059000 | 4/23/2024 1:47 PM | 59 | 0.01 | 0.00 | 0.95 | 0.00 | 0.00% | 11 | 347 | 83.11% |
| XLU240503P00059500 | 4/26/2024 2:23 PM | 59.5 | 0.01 | 0.00 | 0.74 | 0.00 | 0.00% | 1 | 172 | 72.85% |
| XLU240503P00060000 | 4/23/2024 3:48 PM | 60 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 67 | 69.04% |
| XLU240503P00060500 | 4/22/2024 5:02 PM | 60.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 21 | 122 | 64.84% |
| XLU240503P00061000 | 4/24/2024 7:25 PM | 61 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 40 | 28.13% |
| XLU240503P00061500 | 4/24/2024 3:36 PM | 61.5 | 0.03 | 0.00 | 0.21 | 0.00 | 0.00% | 202 | 142 | 47.17% |
| XLU240503P00062000 | 4/26/2024 2:46 PM | 62 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 4 | 774 | 25.78% |
| XLU240503P00062500 | 4/22/2024 7:50 PM | 62.5 | 0.06 | 0.00 | 0.18 | 0.00 | 0.00% | 19 | 677 | 37.70% |
| XLU240503P00063000 | 4/26/2024 7:54 PM | 63 | 0.02 | 0.01 | 1.00 | -0.01 | -33.33% | 207 | 56 | 67.97% |
| XLU240503P00063500 | 4/26/2024 4:01 PM | 63.5 | 0.04 | 0.00 | 1.00 | -0.08 | -66.67% | 101 | 35 | 62.55% |
| XLU240503P00064000 | 4/26/2024 7:55 PM | 64 | 0.06 | 0.00 | 0.07 | 0.01 | 20.00% | 36 | 393 | 19.73% |
| XLU240503P00064500 | 4/26/2024 7:59 PM | 64.5 | 0.11 | 0.00 | 0.12 | 0.03 | 37.50% | 46 | 113 | 19.14% |
| XLU240503P00065000 | 4/26/2024 7:58 PM | 65 | 0.19 | 0.02 | 0.25 | -0.03 | -13.64% | 71 | 185 | 20.51% |
| XLU240503P00065500 | 4/26/2024 5:59 PM | 65.5 | 0.26 | 0.10 | 0.51 | 0.06 | 30.00% | 43 | 81 | 24.02% |
| XLU240503P00066000 | 4/26/2024 7:55 PM | 66 | 0.49 | 0.38 | 0.58 | 0.49 | - | 149 | 490 | 19.83% |
| XLU240503P00066500 | 4/26/2024 7:58 PM | 66.5 | 0.72 | 0.59 | 0.83 | 0.26 | 56.52% | 582 | 78 | 19.53% |
| XLU240503P00067000 | 4/26/2024 7:36 PM | 67 | 0.88 | 0.88 | 1.18 | 0.88 | - | 122 | 760 | 20.61% |
| XLU240503P00067500 | 4/23/2024 4:59 PM | 67.5 | 1.20 | 0.66 | 5.00 | 1.20 | - | - | 8 | 61.77% |
| XLU240503P00068000 | 4/26/2024 7:52 PM | 68 | 1.76 | 0.70 | 4.25 | 1.76 | - | 4 | 4 | 95.21% |
| XLU240503P00068500 | 4/26/2024 2:00 PM | 68.5 | 2.61 | 0.67 | 5.00 | 2.61 | - | 8 | 8 | 108.45% |
| XLU240503P00085000 | 4/12/2024 6:13 PM | 85 | 20.76 | 16.50 | 21.30 | 0.00 | 0.00% | 1 | 0 | 99.61% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%