XLU - Utilities Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190823C000555002019-08-19 12:06AM EDT55.504.756.206.350.00--059.77%
XLU190823C000565002019-08-14 12:18PM EDT56.504.505.205.350.00-4051.56%
XLU190823C000570002019-07-31 9:46AM EDT57.004.104.704.850.00-2047.46%
XLU190823C000575002019-08-07 3:50PM EDT57.502.804.204.300.00-6033.59%
XLU190823C000580002019-08-20 9:32AM EDT58.003.703.753.80+0.30+8.82%4029.69%
XLU190823C000585002019-08-16 12:08PM EDT58.502.883.203.350.00-3034.77%
XLU190823C000590002019-08-20 10:21AM EDT59.002.632.762.81+0.30+12.88%9025.00%
XLU190823C000595002019-08-19 2:43PM EDT59.502.362.252.300.00-16019.53%
XLU190823C000600002019-08-20 10:11AM EDT60.001.501.771.82-0.37-19.79%20018.75%
XLU190823C000605002019-08-19 3:42PM EDT60.501.511.321.340.00-24016.31%
XLU190823C000610002019-08-20 12:14PM EDT61.000.800.880.89-0.14-14.89%49014.55%
XLU190823C000615002019-08-20 12:52PM EDT61.500.450.500.51-0.20-30.77%171013.58%
XLU190823C000620002019-08-20 11:37AM EDT62.000.210.220.22-0.06-22.22%381012.21%
XLU190823C000625002019-08-20 12:36PM EDT62.500.050.050.08-0.07-58.33%17012.21%
XLU190823C000630002019-08-20 12:36PM EDT63.000.030.000.03+0.01+50.00%12013.09%
XLU190823C000635002019-08-19 9:31AM EDT63.500.020.000.030.00-1016.99%
XLU190823C000640002019-08-13 12:11PM EDT64.000.020.000.030.00-1020.70%
XLU190823C000645002019-08-08 11:24AM EDT64.500.010.000.030.00-10024.22%
XLU190823C000650002019-07-24 2:36PM EDT65.000.020.000.020.00-3025.78%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190823P000535002019-07-30 11:59AM EDT53.500.020.000.020.00--057.81%
XLU190823P000555002019-07-26 11:12AM EDT55.500.060.000.020.00-4049.22%
XLU190823P000560002019-08-19 10:08AM EDT56.000.010.000.020.00-16045.31%
XLU190823P000565002019-07-22 12:05AM EDT56.500.150.000.030.00--044.53%
XLU190823P000570002019-08-12 3:42PM EDT57.000.040.000.030.00-5041.02%
XLU190823P000575002019-08-20 10:52AM EDT57.500.010.000.01-0.06-85.71%3031.25%
XLU190823P000580002019-08-14 12:51PM EDT58.000.080.000.030.00-5033.59%
XLU190823P000585002019-08-19 9:32AM EDT58.500.020.010.030.00-4029.69%
XLU190823P000590002019-08-20 11:33AM EDT59.000.020.000.030.00-16025.78%
XLU190823P000595002019-08-20 11:49AM EDT59.500.020.000.020.00-26020.31%
XLU190823P000600002019-08-20 11:42AM EDT60.000.040.020.03-0.01-20.00%5017.97%
XLU190823P000605002019-08-20 12:36PM EDT60.500.060.050.06+0.01+20.00%45016.80%
XLU190823P000610002019-08-20 12:54PM EDT61.000.110.110.11+0.01+10.00%180014.84%
XLU190823P000615002019-08-20 12:58PM EDT61.500.240.230.23+0.04+20.00%74013.77%
XLU190823P000620002019-08-20 10:48AM EDT62.000.560.440.45+0.20+55.56%67012.79%
XLU190823P000625002019-08-20 10:08AM EDT62.500.970.780.81+0.26+36.62%2013.09%
XLU190823P000630002019-08-20 1:01PM EDT63.001.241.231.25+0.16+14.81%37013.67%
XLU190823P000635002019-08-20 9:47AM EDT63.502.001.711.78-0.18-8.26%6020.51%