XLU options chain $42.66
← Back to XLU stock page
In-the-money contracts are shaded relative to the current underlying price ($42.66).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| XLU260904C00025000 |
$25.00 |
— |
— |
$16.85 |
$18.36 |
— |
| XLU260904C00030000 |
$30.00 |
— |
— |
$11.94 |
$13.11 |
— |
| XLU260904C00035000 |
$35.00 |
— |
— |
$7.06 |
$7.83 |
— |
| XLU260904C00037000 |
$37.00 |
$5.30 |
-0.20 (-3.6%) |
$4.72 |
$5.70 |
1 |
| XLU260904C00038000 |
$38.00 |
— |
— |
$4.05 |
$4.79 |
— |
| XLU260904C00039000 |
$39.00 |
$3.40 |
-1.10 (-24.4%) |
$3.17 |
$3.73 |
1 |
| XLU260904C00040000 |
$40.00 |
$2.49 |
+0.21 (+9.2%) |
$2.39 |
$2.77 |
4 |
| XLU260904C00040500 |
$40.50 |
$2.02 |
-1.01 (-33.3%) |
$1.31 |
$2.28 |
3 |
| XLU260904C00041000 |
$41.00 |
$1.56 |
+0.01 (+0.6%) |
$0.84 |
$2.42 |
12 |
| XLU260904C00041500 |
$41.50 |
$1.13 |
+0.27 (+31.4%) |
$0.76 |
$1.35 |
14 |
| XLU260904C00042000 |
$42.00 |
$0.73 |
+0.14 (+23.7%) |
$0.58 |
$0.81 |
108 |
| XLU260904C00042500 |
$42.50 |
$0.33 |
+0.04 (+13.8%) |
$0.03 |
$0.58 |
62 |
| XLU260904C00043000 |
$43.00 |
$0.10 |
+0.00 (+0.0%) |
$0.12 |
$0.14 |
345 |
| XLU260904C00043500 |
$43.50 |
$0.09 |
+0.07 (+350.0%) |
$0.04 |
$0.13 |
342 |
| XLU260904C00044000 |
$44.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
40 |
| XLU260904C00044500 |
$44.50 |
$0.04 |
+0.03 (+300.0%) |
$0.00 |
$0.01 |
8 |
| XLU260904C00045000 |
$45.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
11 |
| XLU260904C00045500 |
$45.50 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.22 |
10 |
| XLU260904C00046000 |
$46.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.08 |
1 |
| XLU260904C00046500 |
$46.50 |
$0.03 |
-0.03 (-50.0%) |
$0.00 |
$0.03 |
6 |
| XLU260904C00047000 |
$47.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.01 |
3 |
| XLU260904C00047500 |
$47.50 |
$0.04 |
-0.03 (-42.9%) |
$0.00 |
$0.04 |
30 |
| XLU260904C00048000 |
$48.00 |
$0.06 |
+0.03 (+100.0%) |
$0.00 |
$0.04 |
2 |
| XLU260904C00048500 |
$48.50 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.08 |
10 |
| XLU260904C00049000 |
$49.00 |
$0.02 |
-0.08 (-80.0%) |
$0.00 |
$0.04 |
18 |
| XLU260904C00049500 |
$49.50 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.04 |
2 |
| XLU260904C00050000 |
$50.00 |
$0.15 |
— |
$0.00 |
$0.04 |
1 |
| XLU260904C00050500 |
$50.50 |
$0.06 |
— |
$0.00 |
$0.04 |
2 |
| XLU260904C00051000 |
$51.00 |
— |
— |
$0.00 |
$0.28 |
— |
| XLU260904C00052000 |
$52.00 |
— |
— |
$0.00 |
$0.50 |
— |
| XLU260904C00053000 |
$53.00 |
— |
— |
$0.00 |
$0.08 |
— |
| XLU260904C00054000 |
$54.00 |
— |
— |
$0.00 |
$0.84 |
— |
| XLU260904C00055000 |
$55.00 |
— |
— |
$0.00 |
$1.21 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| XLU260904P00025000 |
$25.00 |
— |
— |
$0.00 |
$0.13 |
— |
| XLU260904P00030000 |
$30.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLU260904P00035000 |
$35.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLU260904P00037000 |
$37.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLU260904P00038000 |
$38.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| XLU260904P00039000 |
$39.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.24 |
1 |
| XLU260904P00040000 |
$40.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
6 |
| XLU260904P00040500 |
$40.50 |
$0.09 |
+0.08 (+800.0%) |
$0.00 |
$0.01 |
2 |
| XLU260904P00041000 |
$41.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
5 |
| XLU260904P00041500 |
$41.50 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
34 |
| XLU260904P00042000 |
$42.00 |
$0.04 |
-0.11 (-73.3%) |
$0.01 |
$0.08 |
634 |
| XLU260904P00042500 |
$42.50 |
$0.17 |
-0.12 (-41.4%) |
$0.11 |
$0.23 |
51 |
| XLU260904P00043000 |
$43.00 |
$0.43 |
-0.16 (-27.1%) |
$0.42 |
$0.48 |
92 |
| XLU260904P00043500 |
$43.50 |
$0.86 |
-0.25 (-22.5%) |
$0.59 |
$0.94 |
92 |
| XLU260904P00044000 |
$44.00 |
$1.62 |
+0.08 (+5.2%) |
$0.59 |
$2.16 |
35 |
| XLU260904P00044500 |
$44.50 |
$2.27 |
+0.08 (+3.7%) |
$1.80 |
$2.21 |
1 |
| XLU260904P00045000 |
$45.00 |
$2.46 |
-0.10 (-3.9%) |
$2.02 |
$3.24 |
14 |
| XLU260904P00045500 |
$45.50 |
$3.21 |
+0.07 (+2.2%) |
$2.74 |
$3.18 |
1 |
| XLU260904P00046000 |
$46.00 |
$3.71 |
+0.16 (+4.5%) |
$3.27 |
$4.10 |
1 |
| XLU260904P00046500 |
$46.50 |
$2.84 |
— |
$3.78 |
$4.24 |
1 |
| XLU260904P00047000 |
$47.00 |
$3.20 |
— |
$4.20 |
$4.89 |
1 |
| XLU260904P00047500 |
$47.50 |
$5.53 |
+2.34 (+73.4%) |
$4.70 |
$5.62 |
1 |
| XLU260904P00048000 |
$48.00 |
— |
— |
$5.30 |
$6.07 |
— |
| XLU260904P00048500 |
$48.50 |
$6.44 |
— |
$5.83 |
$6.57 |
1 |
| XLU260904P00049000 |
$49.00 |
— |
— |
$6.13 |
$6.92 |
— |
| XLU260904P00049500 |
$49.50 |
$6.62 |
— |
$6.65 |
$7.48 |
2 |
| XLU260904P00050000 |
$50.00 |
$5.77 |
— |
$7.13 |
$8.22 |
2 |
| XLU260904P00050500 |
$50.50 |
$6.07 |
— |
$7.65 |
$8.64 |
2 |
| XLU260904P00051000 |
$51.00 |
$6.70 |
— |
$8.29 |
$8.88 |
4 |
| XLU260904P00052000 |
$52.00 |
— |
— |
$9.18 |
$9.86 |
— |
| XLU260904P00053000 |
$53.00 |
$10.69 |
-0.30 (-2.7%) |
$10.09 |
$11.03 |
1 |
| XLU260904P00054000 |
$54.00 |
$11.60 |
-0.30 (-2.5%) |
$11.17 |
$11.90 |
1 |
| XLU260904P00055000 |
$55.00 |
— |
— |
$12.36 |
$12.98 |
— |
