NYSE - Nasdaq Real Time Price • USD
Xylem Inc. (XYL)
As of 3:55 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL240517C00095000 | 3/12/2024 7:48 PM | 95 | 34.30 | 32.00 | 36.90 | 0.00 | 0.00% | - | 2 | 0.00% |
| XYL240517C00100000 | 4/16/2024 7:51 PM | 100 | 28.93 | 38.50 | 42.90 | 0.00 | 0.00% | - | 1 | 168.46% |
| XYL240517C00105000 | 4/26/2024 5:29 PM | 105 | 27.64 | 33.50 | 38.00 | 0.00 | 0.00% | 1 | 1 | 152.44% |
| XYL240517C00120000 | 5/2/2024 1:31 PM | 120 | 13.52 | 18.50 | 23.00 | 0.00 | 0.00% | 1 | 17 | 99.22% |
| XYL240517C00125000 | 5/6/2024 6:15 PM | 125 | 13.55 | 13.70 | 18.40 | 0.00 | 0.00% | 2 | 17 | 88.53% |
| XYL240517C00130000 | 5/7/2024 6:23 PM | 130 | 10.40 | 8.70 | 12.40 | 0.00 | 0.00% | 1 | 455 | 54.79% |
| XYL240517C00135000 | 5/8/2024 7:34 PM | 135 | 6.20 | 5.90 | 6.30 | 0.70 | 12.73% | 38 | 1,260 | 17.68% |
| XYL240517C00140000 | 5/8/2024 7:38 PM | 140 | 1.90 | 1.80 | 2.00 | 0.25 | 17.24% | 22 | 139 | 14.22% |
| XYL240517C00145000 | 5/8/2024 3:15 PM | 145 | 0.15 | 0.10 | 0.55 | -0.10 | -40.00% | 352 | 490 | 19.78% |
| XYL240517C00150000 | 5/7/2024 4:41 PM | 150 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 16 | 25.24% |
| XYL240517C00155000 | 3/25/2024 2:46 PM | 155 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 49.12% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL240517P00100000 | 3/12/2024 6:26 PM | 100 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 20 | 118.95% |
| XYL240517P00105000 | 4/15/2024 1:30 PM | 105 | 0.37 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 15 | 80.66% |
| XYL240517P00110000 | 5/6/2024 4:04 PM | 110 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 29 | 69.34% |
| XYL240517P00115000 | 5/7/2024 2:22 PM | 115 | 0.13 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 7 | 58.40% |
| XYL240517P00120000 | 5/6/2024 4:04 PM | 120 | 0.39 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 369 | 53.52% |
| XYL240517P00125000 | 5/3/2024 4:34 PM | 125 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 24 | 441 | 42.09% |
| XYL240517P00130000 | 5/7/2024 2:22 PM | 130 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 192 | 46.41% |
| XYL240517P00135000 | 5/8/2024 3:14 PM | 135 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 1 | 83 | 18.99% |
| XYL240517P00140000 | 5/8/2024 5:52 PM | 140 | 0.95 | 0.75 | 0.85 | -0.12 | -11.21% | 24 | 5 | 14.67% |
Related Tickers
ITT ITT Inc.
135.96
+0.99%
PNR Pentair plc
83.44
+0.50%
IR Ingersoll Rand Inc.
90.63
+0.86%
AME AMETEK, Inc.
169.40
-0.11%
PH Parker-Hannifin Corporation
555.90
+1.04%
ROK Rockwell Automation, Inc.
273.66
+0.60%
MWA Mueller Water Products, Inc.
18.89
+4.86%
GNRC Generac Holdings Inc.
137.10
+0.49%
GTLS Chart Industries, Inc.
156.39
-2.65%
EMR Emerson Electric Co.
112.74
+4.97%