Advertisement
U.S. markets closed

Xylem Inc. (XYL)

NYSE - NYSE Delayed Price. Currency in USD
129.24-0.14 (-0.11%)
At close: 04:00PM EDT
129.21 -0.03 (-0.02%)
After hours: 07:58PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XYL240419C000700002024-02-22 12:59PM EDT70.0055.0057.2062.000.00-12133.01%
XYL240419C000750002023-09-14 9:44AM EDT75.0023.8918.1018.900.00-110.00%
XYL240419C000800002024-01-29 1:33PM EDT80.0033.0044.0048.800.00-2190.00%
XYL240419C000850002023-10-30 11:28AM EDT85.009.6020.2021.200.00-450.00%
XYL240419C000900002024-02-15 11:02AM EDT90.0034.6535.2040.000.00-11598.29%
XYL240419C000950002024-01-17 4:39PM EDT95.0017.1527.2032.000.00-221260.00%
XYL240419C001000002024-03-25 12:53PM EDT100.0028.4027.2032.000.00-311763.18%
XYL240419C001050002024-03-15 2:48PM EDT105.0023.1722.3027.000.00-1014554.64%
XYL240419C001100002024-03-27 10:21AM EDT110.0019.0017.5022.000.00-122380.64%
XYL240419C001150002024-03-25 10:23AM EDT115.0014.0912.7017.000.00-79766.42%
XYL240419C001200002024-03-27 12:03PM EDT120.009.107.9012.500.00-217856.76%
XYL240419C001250002024-03-28 2:55PM EDT125.005.505.005.70+0.20+3.77%1148825.17%
XYL240419C001300002024-03-28 1:20PM EDT130.001.951.651.90+0.40+25.81%1327017.80%
XYL240419C001350002024-03-28 3:28PM EDT135.000.450.300.45+0.10+28.57%329417.38%
XYL240419C001400002024-03-22 10:57AM EDT140.000.100.000.000.00-1246.25%
XYL240419C001450002024-03-19 9:43AM EDT145.000.050.000.750.00-1439.26%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XYL240419P000500002023-11-21 10:55AM EDT50.000.340.000.750.00--2198.63%
XYL240419P000550002023-10-31 12:07PM EDT55.000.250.100.300.00-2022163.67%
XYL240419P000600002024-02-09 2:01PM EDT60.000.150.000.200.00-14134.77%
XYL240419P000650002024-02-08 12:59PM EDT65.000.050.000.200.00-16121.88%
XYL240419P000700002024-02-12 10:30AM EDT70.000.040.000.750.00-1030133.98%
XYL240419P000750002024-02-06 10:30AM EDT75.000.150.000.000.00-104650.00%
XYL240419P000800002024-01-10 1:25PM EDT80.000.350.000.600.00-181103.91%
XYL240419P000850002024-02-07 10:31AM EDT85.000.130.000.000.00-27425.00%
XYL240419P000900002024-01-25 11:40AM EDT90.000.350.000.750.00-513884.91%
XYL240419P000950002024-02-26 11:07AM EDT95.000.070.000.150.00-203656.84%
XYL240419P001000002024-02-20 2:57PM EDT100.000.150.001.150.00-15069.82%
XYL240419P001050002024-02-14 11:04AM EDT105.000.400.000.550.00-54250.29%
XYL240419P001100002024-02-26 1:07PM EDT110.000.360.001.250.00-106360.52%
XYL240419P001150002024-03-28 1:23PM EDT115.000.050.001.35-0.33-86.84%411249.78%
XYL240419P001200002024-03-25 9:30AM EDT120.000.380.101.200.00-26435.62%
XYL240419P001250002024-03-28 1:41PM EDT125.000.520.450.75-0.33-38.82%110018.21%
XYL240419P001300002024-03-28 1:51PM EDT130.001.952.052.20-1.40-41.79%3514.14%
XYL240419P001350002024-03-21 10:28AM EDT135.004.903.607.400.00--229.81%