Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSE - Delayed Quote USD
119.88
+0.42
+(0.35%)
At close: 4:00:02 PM EDT
119.48
-0.40
(-0.33%)
After hours: 7:30:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL250417C00080000 | 3/24/2025 2:15 PM | 80 | 39.70 | 38.10 | 41.90 | 0.00 | 0.00% | 1 | 1 | 89.06% |
| XYL250417C00115000 | 3/27/2025 9:32 AM | 115 | 8.20 | 4.30 | 7.80 | 0.00 | 0.00% | 1 | 6 | 49.32% |
| XYL250417C00120000 | 4/1/2025 2:41 PM | 120 | 1.95 | 1.80 | 2.50 | -0.36 | -15.58% | 2 | 72 | 24.78% |
| XYL250417C00125000 | 4/1/2025 11:49 AM | 125 | 0.70 | 0.55 | 0.85 | 0.20 | 40.00% | 57 | 575 | 25.27% |
| XYL250417C00130000 | 3/31/2025 12:14 PM | 130 | 0.27 | 0.05 | 1.30 | 0.09 | 50.00% | 2 | 141 | 44.07% |
| XYL250417C00135000 | 3/26/2025 9:57 AM | 135 | 0.18 | 0.00 | 1.55 | 0.00 | 0.00% | 5 | 223 | 59.30% |
| XYL250417C00140000 | 3/17/2025 11:26 AM | 140 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 82 | 54.69% |
| XYL250417C00145000 | 3/6/2025 10:39 AM | 145 | 0.43 | 0.00 | 1.35 | 0.00 | 0.00% | 13 | 33 | 63.43% |
| XYL250417C00150000 | 3/25/2025 9:30 AM | 150 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 36 | 50.00% |
| XYL250417C00155000 | 2/7/2025 1:46 PM | 155 | 0.40 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 5 | 79.83% |
| XYL250417C00180000 | 9/3/2024 9:33 AM | 180 | 0.90 | 0.30 | 0.00 | 0.00 | 0.00% | - | 0 | 87.11% |
| XYL250417C00185000 | 9/3/2024 9:33 AM | 185 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL250417P00090000 | 3/26/2025 9:30 AM | 90 | 0.15 | 0.00 | 1.20 | 0.00 | 0.00% | - | 1 | 89.26% |
| XYL250417P00100000 | 1/30/2025 9:30 AM | 100 | 0.70 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 17 | 58.74% |
| XYL250417P00105000 | 3/27/2025 11:46 AM | 105 | 0.09 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 43 | 41.26% |
| XYL250417P00110000 | 3/25/2025 9:39 AM | 110 | 0.35 | 0.00 | 1.75 | 0.05 | 16.67% | 1 | 69 | 53.47% |
| XYL250417P00115000 | 3/31/2025 9:34 AM | 115 | 1.50 | 0.40 | 1.00 | 0.00 | 0.00% | 30 | 52 | 27.56% |
| XYL250417P00120000 | 3/26/2025 12:13 PM | 120 | 1.30 | 1.50 | 2.35 | 0.00 | 0.00% | 1 | 97 | 22.17% |
| XYL250417P00125000 | 3/31/2025 12:50 PM | 125 | 6.80 | 4.40 | 7.50 | 0.00 | 0.00% | 1 | 34 | 42.55% |
| XYL250417P00130000 | 3/26/2025 9:47 AM | 130 | 6.85 | 9.00 | 12.10 | 0.00 | 0.00% | 1 | 28 | 52.66% |
| XYL250417P00135000 | 3/25/2025 9:59 AM | 135 | 13.70 | 13.30 | 17.00 | 0.00 | 0.00% | 1 | 0 | 63.82% |
| XYL250417P00140000 | 3/11/2025 3:50 PM | 140 | 15.49 | 18.60 | 22.00 | 0.00 | 0.00% | 2 | 1 | 74.93% |
| XYL250417P00150000 | 3/4/2025 10:58 AM | 150 | 23.00 | 28.30 | 32.00 | 0.00 | 0.00% | - | 0 | 94.60% |
Related Tickers
PNR Pentair plc
88.04
+0.64%
ITT ITT Inc.
131.15
+1.54%
EMR Emerson Electric Co.
110.00
+0.33%
IR Ingersoll Rand Inc.
80.61
+0.72%
WTS Watts Water Technologies, Inc.
206.15
+1.09%
PH Parker-Hannifin Corporation
609.86
+0.33%
ITW Illinois Tool Works Inc.
248.70
+0.28%
IEX IDEX Corporation
181.15
+0.10%
ROK Rockwell Automation, Inc.
258.74
+0.14%
AME AMETEK, Inc.
171.89
-0.15%