Utilities Select Sector (XLU)
AMEX
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
73.00 | 3.00 | 7.75 | 4.35 | 5.375 | -0.64 | -12.83 % | 1 | 3 | 2/03/2025 |
73.50 | 2.50 | 7.30 | 6.67 | 4.90 | 0.00 | 0.00 % | 0 | 1 | - |
74.00 | 2.00 | 6.80 | 4.10 | 4.40 | 0.00 | 0.00 % | 0 | 4 | - |
74.50 | 1.50 | 6.45 | 3.60 | 3.975 | 0.00 | 0.00 % | 0 | 7 | - |
75.00 | 1.00 | 5.90 | 3.50 | 3.45 | 0.00 | 0.00 % | 2 | 48 | 2/03/2025 |
75.50 | 1.02 | 5.00 | 2.23 | 3.01 | -0.44 | -16.48 % | 2 | 8 | 2/03/2025 |
76.00 | 0.58 | 5.00 | 2.44 | 2.79 | 0.08 | 3.39 % | 9 | 167 | 2/03/2025 |
76.50 | 0.05 | 5.00 | 1.45 | 2.525 | -0.43 | -22.87 % | 1 | 145 | 2/03/2025 |
77.00 | 0.87 | 4.80 | 1.00 | 2.835 | -0.40 | -28.57 % | 1 | 176 | 2/03/2025 |
77.50 | 0.39 | 4.80 | 1.03 | 2.595 | -0.04 | -3.74 % | 11 | 137 | 2/03/2025 |
78.00 | 0.15 | 5.00 | 1.02 | 2.575 | 0.12 | 13.33 % | 59 | 561 | 2/03/2025 |
78.50 | 0.05 | 0.86 | 0.78 | 0.455 | 0.18 | 30.00 % | 56 | 143 | 2/03/2025 |
79.00 | 0.10 | 0.75 | 0.52 | 0.425 | 0.10 | 23.81 % | 69 | 231 | 2/03/2025 |
79.50 | 0.04 | 1.00 | 0.37 | 0.52 | 0.10 | 37.04 % | 189 | 41 | 2/03/2025 |
80.00 | 0.07 | 0.35 | 0.27 | 0.21 | 0.10 | 58.82 % | 39 | 459 | 2/03/2025 |
80.50 | 0.05 | 0.32 | 0.12 | 0.185 | 0.02 | 20.00 % | 19 | 349 | 2/03/2025 |
81.00 | 0.06 | 0.25 | 0.08 | 0.155 | 0.02 | 33.33 % | 22 | 39 | 2/03/2025 |
81.50 | 0.04 | 4.80 | 0.05 | 2.42 | 0.02 | 66.67 % | 6 | 3 | 2/03/2025 |
82.00 | 0.01 | 4.80 | 0.03 | 2.405 | 0.00 | 0.00 % | 0 | 38 | - |
82.50 | 0.01 | 0.40 | 0.01 | 0.205 | 0.00 | 0.00 % | 0 | 10 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
73.00 | 0.01 | 2.00 | 0.04 | 1.005 | 0.01 | 33.33 % | 2 | 202 | 2/03/2025 |
73.50 | 0.01 | 0.21 | 0.04 | 0.11 | -0.11 | -73.33 % | 4 | 8 | 2/03/2025 |
74.00 | 0.01 | 0.11 | 0.05 | 0.06 | -0.01 | -16.67 % | 128 | 169 | 2/03/2025 |
74.50 | 0.03 | 2.40 | 0.05 | 1.215 | -0.03 | -37.50 % | 111 | 177 | 2/03/2025 |
75.00 | 0.01 | 0.22 | 0.08 | 0.115 | -0.05 | -38.46 % | 165 | 793 | 2/03/2025 |
75.50 | 0.08 | 0.34 | 0.11 | 0.21 | -0.03 | -21.43 % | 4 | 196 | 2/03/2025 |
76.00 | 0.01 | 0.94 | 0.45 | 0.475 | 0.18 | 66.67 % | 2 | 237 | 2/03/2025 |
76.50 | 0.03 | 2.00 | 0.25 | 1.015 | -0.09 | -26.47 % | 500 | 306 | 2/03/2025 |
77.00 | 0.04 | 1.10 | 0.34 | 0.57 | -0.13 | -27.66 % | 133 | 199 | 2/03/2025 |
77.50 | 0.20 | 4.80 | 0.40 | 2.50 | -0.24 | -37.50 % | 31 | 570 | 2/03/2025 |
78.00 | 0.50 | 2.36 | 0.62 | 1.43 | -0.33 | -34.74 % | 26 | 223 | 2/03/2025 |
78.50 | 0.03 | 4.80 | 1.10 | 2.415 | 0.00 | 0.00 % | 0 | 12 | - |
79.00 | 0.01 | 4.80 | 1.48 | 2.405 | 0.00 | 0.00 % | 0 | 54 | - |
79.50 | 0.57 | 4.80 | 1.79 | 2.685 | 0.00 | 0.00 % | 0 | 131 | - |
80.00 | 0.30 | 5.00 | 1.78 | 2.65 | -0.28 | -13.59 % | 3 | 9 | 2/03/2025 |
80.50 | 0.05 | 5.00 | 1.52 | 2.525 | 0.00 | 0.00 % | 0 | 15 | - |
81.00 | 0.35 | 5.00 | 2.43 | 2.675 | 0.00 | 0.00 % | 0 | 6 | - |
81.50 | 0.80 | 5.50 | 2.31 | 3.15 | 0.00 | 0.00 % | 0 | 2 | - |
82.00 | 1.25 | 6.00 | 4.50 | 3.625 | 0.00 | 0.00 % | 0 | 2 | - |
82.50 | 1.55 | 6.50 | 0.00 | 4.025 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.