
Utilities Select Sector (XLU)
AMEX
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
73.50 | 4.60 | 5.80 | 0.00 | 5.20 | 0.00 | 0.00 % | 0 | 0 | - |
74.00 | 4.10 | 5.30 | 0.00 | 4.70 | 0.00 | 0.00 % | 0 | 0 | - |
74.50 | 3.60 | 4.80 | 0.00 | 4.20 | 0.00 | 0.00 % | 0 | 0 | - |
75.00 | 3.10 | 4.30 | 4.33 | 3.70 | 0.00 | 0.00 % | 0 | 4 | - |
75.50 | 2.67 | 3.80 | 2.50 | 3.235 | 0.00 | 0.00 % | 0 | 1 | - |
76.00 | 2.10 | 3.30 | 2.00 | 2.70 | 0.00 | 0.00 % | 0 | 15 | - |
76.50 | 0.20 | 5.00 | 2.70 | 2.60 | 0.00 | 0.00 % | 0 | 7 | - |
77.00 | 1.35 | 2.10 | 1.48 | 1.725 | -0.55 | -27.09 % | 4 | 32 | 3/21/2025 |
77.50 | 0.41 | 2.00 | 0.83 | 1.205 | -0.76 | -47.80 % | 21 | 1,505 | 3/21/2025 |
78.00 | 0.20 | 5.05 | 0.66 | 2.625 | -0.50 | -43.10 % | 16 | 140 | 3/21/2025 |
78.50 | 0.14 | 0.89 | 0.48 | 0.515 | -0.51 | -51.52 % | 357 | 550 | 3/21/2025 |
79.00 | 0.12 | 0.55 | 0.47 | 0.335 | -0.30 | -38.96 % | 2,015 | 2,203 | 3/21/2025 |
79.50 | 0.14 | 0.38 | 0.20 | 0.26 | -0.18 | -47.37 % | 584 | 460 | 3/21/2025 |
80.00 | 0.01 | 0.32 | 0.07 | 0.165 | -0.26 | -78.79 % | 128 | 494 | 3/21/2025 |
80.50 | 0.01 | 0.05 | 0.04 | 0.03 | -0.07 | -63.64 % | 24 | 496 | 3/21/2025 |
81.00 | 0.01 | 0.15 | 0.06 | 0.08 | 0.00 | 0.00 % | 1 | 856 | 3/21/2025 |
81.50 | 0.11 | 0.75 | 0.10 | 0.43 | -0.01 | -9.09 % | 1 | 140 | 3/21/2025 |
82.00 | 0.05 | 0.34 | 0.05 | 0.195 | 0.00 | 0.00 % | 0 | 97 | - |
82.50 | 0.18 | 0.33 | 0.18 | 0.255 | 0.00 | 0.00 % | 0 | 8,848 | - |
83.00 | 0.01 | 0.49 | 0.04 | 0.25 | 0.00 | 0.00 % | 0 | 51 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
73.50 | 0.04 | 0.35 | 0.04 | 0.195 | 0.00 | 0.00 % | 0 | 10 | - |
74.00 | 0.01 | 0.56 | 0.08 | 0.285 | 0.00 | 0.00 % | 0 | 7 | - |
74.50 | 0.02 | 0.11 | 0.09 | 0.065 | 0.00 | 0.00 % | 0 | 20 | - |
75.00 | 0.05 | 0.10 | 0.07 | 0.075 | 0.00 | 0.00 % | 23 | 201 | 3/21/2025 |
75.50 | 0.05 | 0.30 | 0.10 | 0.175 | -0.01 | -9.09 % | 11 | 1,882 | 3/21/2025 |
76.00 | 0.05 | 0.18 | 0.14 | 0.115 | 0.02 | 16.67 % | 6 | 183 | 3/21/2025 |
76.50 | 0.01 | 0.61 | 0.22 | 0.31 | 0.03 | 15.79 % | 53 | 110 | 3/21/2025 |
77.00 | 0.15 | 0.47 | 0.26 | 0.31 | 0.06 | 30.00 % | 64 | 952 | 3/21/2025 |
77.50 | 0.13 | 0.77 | 0.41 | 0.45 | 0.06 | 17.14 % | 4,010 | 388 | 3/21/2025 |
78.00 | 0.20 | 0.87 | 0.63 | 0.535 | 0.18 | 40.00 % | 81 | 427 | 3/21/2025 |
78.50 | 0.10 | 1.79 | 0.99 | 0.945 | 0.21 | 26.92 % | 1,044 | 269 | 3/21/2025 |
79.00 | 0.75 | 1.50 | 1.38 | 1.125 | 0.48 | 53.33 % | 20 | 90 | 3/21/2025 |
79.50 | 1.12 | 1.87 | 1.37 | 1.495 | 0.00 | 0.00 % | 0 | 21 | - |
80.00 | 1.55 | 2.29 | 2.05 | 1.92 | 0.49 | 31.41 % | 8 | 34 | 3/21/2025 |
80.50 | 2.00 | 3.20 | 2.44 | 2.60 | 0.57 | 30.48 % | 1 | 10 | 3/21/2025 |
81.00 | 0.85 | 5.50 | 3.17 | 3.175 | 0.00 | 0.00 % | 0 | 9 | - |
81.50 | 2.75 | 3.95 | 3.37 | 3.35 | 0.17 | 5.31 % | 84 | 38 | 3/21/2025 |
82.00 | 3.25 | 4.45 | 3.85 | 3.85 | -0.85 | -18.09 % | 82 | 1 | 3/21/2025 |
82.50 | 3.75 | 4.95 | 4.40 | 4.35 | 0.00 | 0.00 % | 0 | 8 | - |
83.00 | 4.25 | 5.45 | 5.22 | 4.85 | 0.88 | 20.28 % | 3 | 6 | 3/21/2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.