XLU - Utilities Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190628C000505002019-06-07 11:08AM EDT50.509.628.6012.000.00-30193.95%
XLU190628C000545002019-05-22 10:21AM EDT54.504.654.958.500.00-1065.63%
XLU190628C000550002019-06-21 3:54PM EDT55.006.105.856.15+2.70+79.41%4451.95%
XLU190628C000555002019-05-31 4:00PM EDT55.502.983.957.500.00-4557.42%
XLU190628C000560002019-06-07 12:46PM EDT56.004.923.256.550.00-141125.29%
XLU190628C000570002019-06-21 9:34AM EDT57.003.603.804.25-0.61-14.49%1046.88%
XLU190628C000575002019-06-21 9:35AM EDT57.503.053.303.70-0.70-18.67%6238.48%
XLU190628C000580002019-06-20 3:58PM EDT58.003.311.455.000.00-1130116.02%
XLU190628C000585002019-06-21 2:20PM EDT58.502.412.412.61-0.34-12.36%53020.31%
XLU190628C000590002019-06-20 3:50PM EDT59.002.160.404.050.00-11210102.98%
XLU190628C000595002019-06-21 10:55AM EDT59.501.071.491.64-0.60-35.93%114616.80%
XLU190628C000600002019-06-21 3:57PM EDT60.001.201.071.20+0.17+16.50%314416.41%
XLU190628C000605002019-06-21 3:59PM EDT60.500.770.710.81-0.06-7.23%729116.02%
XLU190628C000610002019-06-21 3:57PM EDT61.000.480.420.50+0.07+17.07%35725815.92%
XLU190628C000615002019-06-21 3:59PM EDT61.500.270.220.27+0.03+12.50%37883115.53%
XLU190628C000620002019-06-21 3:40PM EDT62.000.120.090.150.00-228016.41%
XLU190628C000625002019-06-20 2:58PM EDT62.500.060.020.110.00-14419.04%
XLU190628C000630002019-06-21 3:43PM EDT63.000.020.000.09-0.01-33.33%70821.97%
XLU190628C000635002019-06-10 2:37PM EDT63.500.010.000.090.00-1325.88%
XLU190628C000640002019-06-17 12:12AM EDT64.000.03-0.090.00--229.69%
XLU190628C000650002019-06-17 9:34AM EDT65.000.040.000.09+0.04+∞%-536.72%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190628P000530002019-05-30 3:30PM EDT53.000.060.000.130.00-1167.58%
XLU190628P000540002019-06-20 2:14PM EDT54.000.030.000.130.00--560.16%
XLU190628P000545002019-06-10 10:24AM EDT54.500.040.000.130.00-191656.45%
XLU190628P000550002019-06-10 2:37PM EDT55.000.050.000.130.00-11652.73%
XLU190628P000555002019-06-12 1:07PM EDT55.500.050.000.120.00-132855.86%
XLU190628P000560002019-06-19 3:38PM EDT56.000.020.000.130.00-1019552.73%
XLU190628P000565002019-06-18 9:36AM EDT56.500.030.000.130.00-216,55448.63%
XLU190628P000570002019-06-20 10:01AM EDT57.000.020.010.130.00-518044.34%
XLU190628P000575002019-06-21 10:17AM EDT57.500.020.010.08-0.06-75.00%3018435.55%
XLU190628P000580002019-06-21 10:17AM EDT58.000.030.000.11-0.01-25.00%202,67434.28%
XLU190628P000585002019-06-21 10:06AM EDT58.500.040.000.05-0.04-50.00%118,26324.61%
XLU190628P000590002019-06-21 11:06AM EDT59.000.070.000.090.00-2073,96424.22%
XLU190628P000595002019-06-21 3:36PM EDT59.500.070.030.12-0.10-58.82%2620821.78%
XLU190628P000600002019-06-21 3:56PM EDT60.000.140.100.15-0.13-48.15%3,28632518.56%
XLU190628P000605002019-06-21 3:49PM EDT60.500.260.250.27-0.11-29.73%2,6861,09318.07%
XLU190628P000610002019-06-21 4:00PM EDT61.000.440.390.51-0.30-40.54%29126119.43%
XLU190628P000615002019-06-21 3:54PM EDT61.500.680.710.80-0.65-48.87%1113719.97%
XLU190628P000620002019-06-21 3:55PM EDT62.001.081.061.21-0.29-21.17%1704722.85%
XLU190628P000625002019-06-19 11:47AM EDT62.502.450.004.950.00-2458.11%
XLU190628P000630002019-06-21 1:41PM EDT63.002.101.922.18-0.70-25.00%117632.03%
XLU190628P000635002019-06-21 9:42AM EDT63.502.922.422.63-0.58-16.57%236334.18%
XLU190628P000640002019-06-21 3:56PM EDT64.003.002.883.30+3.00+∞%3247.46%
XLU190628P000645002019-05-23 2:22PM EDT64.505.101.465.550.00--21122.56%