NYSEArca - Nasdaq Real Time Price USD
The Utilities Select Sector SPDR Fund (XLU)
80.08
-0.67
(-0.83%)
At close: 4:00:00 PM EDT
80.14
+0.06
+(0.07%)
After hours: 4:31:35 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250509C00050000 | 4/30/2025 1:33 PM | 50 | 28.58 | 28.15 | 32.20 | 0.00 | 0.00% | - | 8 | 304.69% |
| XLU250509C00055000 | 4/30/2025 1:33 PM | 55 | 23.60 | 23.25 | 27.50 | 0.00 | 0.00% | - | 8 | 304.30% |
| XLU250509C00065000 | 5/8/2025 11:30 AM | 65 | 15.75 | 13.10 | 17.40 | -0.16 | -1.01% | 9 | 138 | 167.58% |
| XLU250509C00070000 | 5/5/2025 3:11 PM | 70 | 9.68 | 9.90 | 11.45 | 0.00 | 0.00% | 12 | 13 | 162.50% |
| XLU250509C00072000 | 5/7/2025 9:53 AM | 72 | 8.68 | 8.00 | 8.25 | -0.17 | -1.92% | 4 | 7 | 75.00% |
| XLU250509C00072500 | 4/24/2025 10:59 AM | 72.5 | 5.92 | 5.60 | 10.25 | 0.00 | 0.00% | - | 1 | 111.13% |
| XLU250509C00073000 | 5/8/2025 10:58 AM | 73 | 7.68 | 6.90 | 7.25 | 5.08 | 195.38% | 12 | 5 | 87.50% |
| XLU250509C00073500 | 5/8/2025 10:54 AM | 73.5 | 6.95 | 5.45 | 8.50 | 3.11 | 80.99% | 3 | 2 | 104.10% |
| XLU250509C00074000 | 4/25/2025 1:02 PM | 74 | 4.42 | 5.85 | 6.25 | 0.00 | 0.00% | 1 | 6 | 77.34% |
| XLU250509C00075000 | 5/8/2025 12:28 PM | 75 | 5.70 | 4.00 | 6.30 | -0.23 | -3.88% | 1 | 9 | 54.69% |
| XLU250509C00075500 | 5/8/2025 12:11 PM | 75.5 | 4.85 | 3.45 | 5.75 | 1.82 | 60.07% | 3 | 1 | 126.47% |
| XLU250509C00076000 | 5/8/2025 3:55 PM | 76 | 4.20 | 3.90 | 4.25 | -0.78 | -15.66% | 20 | 6 | 57.03% |
| XLU250509C00076500 | 5/5/2025 3:33 PM | 76.5 | 3.22 | 3.35 | 3.75 | 0.00 | 0.00% | 2 | 133 | 51.76% |
| XLU250509C00077000 | 5/8/2025 2:51 PM | 77 | 3.40 | 2.00 | 5.50 | -0.55 | -13.92% | 10 | 22 | 77.93% |
| XLU250509C00077500 | 5/8/2025 2:51 PM | 77.5 | 2.96 | 2.29 | 4.05 | 0.11 | 3.86% | 20 | 27 | 66.60% |
| XLU250509C00078000 | 5/8/2025 10:52 AM | 78 | 2.77 | 0.10 | 3.60 | -0.01 | -0.36% | 41 | 64 | 103.71% |
| XLU250509C00078500 | 5/8/2025 12:11 PM | 78.5 | 2.48 | 1.23 | 2.27 | -0.01 | -0.40% | 45 | 351 | 56.93% |
| XLU250509C00079000 | 5/8/2025 3:49 PM | 79 | 1.51 | 1.03 | 1.43 | -0.35 | -18.82% | 73 | 460 | 32.91% |
| XLU250509C00079500 | 5/8/2025 2:22 PM | 79.5 | 1.28 | 0.73 | 1.01 | -0.07 | -5.19% | 14 | 1,150 | 28.91% |
| XLU250509C00080000 | 5/8/2025 3:40 PM | 80 | 0.68 | 0.20 | 0.62 | -0.29 | -29.90% | 24 | 467 | 24.51% |
| XLU250509C00080500 | 5/8/2025 3:58 PM | 80.5 | 0.23 | 0.21 | 0.41 | -0.41 | -64.06% | 34 | 252 | 25.20% |
| XLU250509C00081000 | 5/8/2025 3:57 PM | 81 | 0.06 | 0.03 | 0.07 | -0.48 | -88.89% | 54 | 442 | 14.94% |
| XLU250509C00081500 | 5/8/2025 2:44 PM | 81.5 | 0.02 | 0.00 | 0.16 | -0.11 | -84.62% | 405 | 332 | 26.47% |
| XLU250509C00082000 | 5/8/2025 1:56 PM | 82 | 0.01 | 0.00 | 0.19 | -0.04 | -80.00% | 367 | 415 | 33.99% |
| XLU250509C00082500 | 5/8/2025 2:36 PM | 82.5 | 0.01 | 0.00 | 0.21 | -0.09 | -90.00% | 151 | 232 | 40.82% |
| XLU250509C00083000 | 5/8/2025 10:39 AM | 83 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 153 | 23.44% |
| XLU250509C00083500 | 5/7/2025 1:42 PM | 83.5 | 0.38 | 0.00 | 0.02 | 0.37 | 3,700.00% | 1 | 40 | 29.69% |
| XLU250509C00084000 | 5/7/2025 2:42 PM | 84 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 2 | 33.20% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250509P00060000 | 5/6/2025 3:44 PM | 60 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 10 | 146.88% |
| XLU250509P00065000 | 5/5/2025 9:30 AM | 65 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 41 | 199.02% |
| XLU250509P00069000 | 4/11/2025 2:21 PM | 69 | 0.54 | 0.00 | 0.02 | 0.00 | 0.00% | - | 1 | 81.25% |
| XLU250509P00070000 | 5/5/2025 9:30 AM | 70 | 0.19 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 12 | 75.00% |
| XLU250509P00071000 | 4/14/2025 9:59 AM | 71 | 0.38 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 0 | 67.19% |
| XLU250509P00071500 | 5/5/2025 9:37 AM | 71.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 30 | 42 | 64.06% |
| XLU250509P00072000 | 4/28/2025 2:44 PM | 72 | 0.08 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 44 | 60.94% |
| XLU250509P00072500 | 5/5/2025 9:30 AM | 72.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 11 | 25.00% |
| XLU250509P00073000 | 5/7/2025 3:32 PM | 73 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 67 | 53.13% |
| XLU250509P00073500 | 4/29/2025 10:47 AM | 73.5 | 0.10 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 22 | 50.00% |
| XLU250509P00074000 | 5/6/2025 10:18 AM | 74 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 18 | 51.56% |
| XLU250509P00074500 | 5/6/2025 9:43 AM | 74.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 20 | 25.00% |
| XLU250509P00075000 | 5/7/2025 11:40 AM | 75 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 26 | 43.75% |
| XLU250509P00075500 | 5/8/2025 10:02 AM | 75.5 | 0.01 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 31 | 187.79% |
| XLU250509P00076000 | 5/8/2025 12:03 PM | 76 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 3 | 119 | 50.78% |
| XLU250509P00076500 | 5/7/2025 3:59 PM | 76.5 | 0.03 | 0.01 | 0.23 | 0.00 | 0.00% | 52 | 98 | 56.64% |
| XLU250509P00077000 | 5/8/2025 3:51 PM | 77 | 0.05 | 0.05 | 0.16 | 0.02 | 66.67% | 507 | 763 | 45.51% |
| XLU250509P00077500 | 5/8/2025 3:56 PM | 77.5 | 0.14 | 0.04 | 0.17 | 0.10 | 250.00% | 85 | 221 | 40.92% |
| XLU250509P00078000 | 5/8/2025 3:42 PM | 78 | 0.11 | 0.01 | 0.93 | 0.09 | 450.00% | 99 | 233 | 53.22% |
| XLU250509P00078500 | 5/8/2025 3:59 PM | 78.5 | 0.22 | 0.07 | 0.50 | 0.13 | 144.44% | 271 | 10,425 | 47.66% |
| XLU250509P00079000 | 5/8/2025 3:58 PM | 79 | 0.29 | 0.06 | 0.66 | 0.15 | 107.14% | 833 | 931 | 47.56% |
| XLU250509P00079500 | 5/8/2025 3:53 PM | 79.5 | 0.33 | 0.36 | 0.55 | 0.13 | 65.00% | 158 | 471 | 34.28% |
| XLU250509P00080000 | 5/8/2025 3:01 PM | 80 | 0.30 | 0.20 | 1.35 | -0.03 | -9.09% | 92 | 436 | 58.79% |
| XLU250509P00080500 | 5/8/2025 2:43 PM | 80.5 | 0.41 | 0.05 | 0.81 | -0.04 | -8.89% | 106 | 112 | 24.32% |
| XLU250509P00081000 | 5/7/2025 3:14 PM | 81 | 0.57 | 0.36 | 1.36 | -0.01 | -1.72% | 1 | 129 | 34.47% |
| XLU250509P00082000 | 5/7/2025 9:33 AM | 82 | 1.85 | 1.64 | 2.15 | 0.00 | 0.00% | 10 | 19 | 36.52% |
| XLU250509P00083000 | 5/6/2025 9:42 AM | 83 | 3.05 | 2.59 | 3.05 | 0.00 | 0.00% | 1 | 14 | 39.84% |
| XLU250509P00087000 | 4/25/2025 2:38 PM | 87 | 8.70 | 4.50 | 9.10 | 0.00 | 0.00% | 1 | 1 | 198.05% |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
43.32
+4.61%
BLCN Siren Nasdaq NexGen Economy ETF
21.04
+4.21%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.13
+3.39%
QTUM Defiance Quantum ETF
79.73
+3.30%
FBZ First Trust Brazil AlphaDEX Fund
10.98
+3.10%
TUR iShares MSCI Turkey ETF
31.19
+2.90%
PKB Invesco Building & Construction ETF
75.38
+2.80%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.20
+2.68%
FYC First Trust Small Cap Growth AlphaDEX Fund
71.85
+2.66%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.59
+2.24%
VFVA Vanguard U.S. Value Factor ETF Shares
111.25
+2.23%
RFV Invesco S&P MidCap 400 Pure Value ETF
113.07
+1.91%
PSC Principal U.S. Small-Cap ETF
49.90
+2.22%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
84.01
+2.21%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.33
+2.19%
EES WisdomTree U.S. SmallCap Earnings Fund
48.62
+2.17%
PHO Invesco Water Resources ETF
66.78
+2.09%
GXG Global X MSCI Colombia ETF
28.37
+2.05%
KCE SPDR S&P Capital Markets ETF
131.30
+2.04%
QLD ProShares Ultra QQQ
93.24
+1.99%
XAR SPDR S&P Aerospace & Defense ETF
178.73
+1.98%
PSI Invesco Semiconductors ETF
48.82
+1.96%
ITA iShares U.S. Aerospace & Defense ETF
163.44
+1.95%
FLLA Franklin FTSE Latin America ETF
20.99
+1.81%
IWP iShares Russell Mid-Cap Growth ETF
126.78
+1.94%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.07
+1.26%
PAVE Global X U.S. Infrastructure Development ETF
40.05
+1.86%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
50.37
+1.82%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.45
+1.80%
TBLU Tortoise Global Water ESG Fund
49.95
+1.69%
FIW First Trust Water ETF
103.37
+1.75%
EVX VanEck Environmental Services ETF
36.33
+1.75%
ITB iShares U.S. Home Construction ETF
92.72
+1.74%
PRN Invesco Dorsey Wright Industrials Momentum ETF
142.55
+1.74%
XSVM Invesco S&P SmallCap Value with Momentum ETF
49.68
+1.74%
XHB SPDR S&P Homebuilders ETF
96.75
+1.74%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.67
+1.73%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
121.85
+1.72%
PPA Invesco Aerospace & Defense ETF
126.57
+1.71%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
72.66
+1.71%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.62
+1.70%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
146.86
+1.70%
VB Vanguard Small-Cap Index Fund ETF Shares
223.63
+1.66%
IGV iShares Expanded Tech-Software Sector ETF
100.41
+1.65%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.02
+1.63%
SPHB Invesco S&P 500 High Beta ETF
83.09
+1.63%
SYLD Cambria Shareholder Yield ETF
62.39
+1.84%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.29
+1.59%
BFOR Barron's 400 ETF
71.73
+1.56%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
185.57
+1.58%
SPGP Invesco S&P 500 GARP ETF
99.05
+1.57%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
334.74
+1.53%
GRPM Invesco S&P MidCap 400 GARP ETF
103.65
+1.50%
FAD First Trust Multi Cap Growth AlphaDEX Fund
134.45
+1.49%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
86.93
+1.48%
FIDU Fidelity MSCI Industrials Index ETF
71.32
+1.48%
SSPY Stratified LargeCap Index ETF
78.02
+0.71%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.75
+1.47%
HYHG ProShares High Yield—Interest Rate Hedged
63.83
+1.39%
VDE Vanguard Energy Index Fund ETF Shares
114.18
+1.44%
FSCS First Trust SMID Capital Strength ETF
35.06
+1.43%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
79.09
+1.42%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.10
+1.41%
FENY Fidelity MSCI Energy Index ETF
22.49
+1.40%
IJJ iShares S&P Mid-Cap 400 Value ETF
117.86
+1.39%
VAW Vanguard Materials Index Fund ETF Shares
186.63
+1.39%
XLI The Industrial Select Sector SPDR Fund
136.00
+1.38%
XNTK SPDR NYSE Technology ETF
204.81
+1.38%
IETC iShares U.S. Tech Independence Focused ETF
81.87
+1.37%
RWK Invesco S&P MidCap 400 Revenue ETF
109.70
+1.36%
MDYV SPDR S&P 400 Mid Cap Value ETF
75.87
+1.35%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
90.67
+1.34%
XLB The Materials Select Sector SPDR Fund
84.34
+1.33%
FLJH Franklin FTSE Japan Hedged ETF
31.50
+1.63%
IWR iShares Russell Mid-Cap ETF
86.68
+1.31%
EZM WisdomTree U.S. MidCap Earnings Fund
59.04
+1.30%
FOVL iShares Focused Value Factor ETF
69.22
+1.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.29%
XLE The Energy Select Sector SPDR Fund
81.61
+1.32%
FMAT Fidelity MSCI Materials Index ETF
47.79
+1.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.52
+1.27%
SPVU Invesco S&P 500 Enhanced Value ETF
50.11
+0.66%
ECH iShares MSCI Chile ETF
32.15
+1.26%
MAGA Point Bridge America First ETF
47.85
+1.24%
IMCG iShares Morningstar Mid-Cap Growth ETF
74.44
+1.24%
ICVT iShares Convertible Bond ETF
86.26
+1.21%
JVAL JPMorgan U.S. Value Factor ETF
41.01
+1.19%
VGT Vanguard Information Technology Index Fund ETF Shares
571.18
+1.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
201.44
+1.18%
XMHQ Invesco S&P MidCap Quality ETF
95.37
+1.16%
FTEC Fidelity MSCI Information Technology Index ETF
169.88
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.81
+1.15%
SPXV ProShares S&P 500 ex-Health Care ETF
61.33
+0.78%
IYW iShares U.S. Technology ETF
148.43
+1.14%
DXJ WisdomTree Japan Hedged Equity Fund
110.65
+1.12%
RDVY First Trust Rising Dividend Achievers ETF
58.85
+1.12%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
256.43
+1.12%
AIQ Global X Artificial Intelligence & Technology ETF
38.31
+1.11%
USCI United States Commodity Index Fund, LP
69.52
+1.11%
FSMD Fidelity Small-Mid Multifactor ETF
39.64
+1.10%