XLU - Utilities Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190524C000520002019-04-25 3:13PM EDT52.006.206.457.300.00--197.17%
XLU190524C000550002019-05-13 12:39PM EDT55.003.353.804.000.00-103944.92%
XLU190524C000570002019-05-17 3:32PM EDT57.001.861.881.910.00-3714119.73%
XLU190524C000575002019-05-20 11:39AM EDT57.501.601.401.43+0.08+5.26%25010217.09%
XLU190524C000580002019-05-20 12:31PM EDT58.000.980.951.00+0.05+5.38%1553,54016.21%
XLU190524C000585002019-05-20 2:33PM EDT58.500.600.560.590.00-1191,25213.97%
XLU190524C000590002019-05-20 2:03PM EDT59.000.300.250.28-0.02-6.25%2,59546012.55%
XLU190524C000595002019-05-20 2:15PM EDT59.500.110.080.10-0.02-15.38%10659211.72%
XLU190524C000605002019-04-25 1:12PM EDT60.500.080.000.050.00-244017.38%
XLU190524C000610002019-05-07 3:40PM EDT61.000.010.000.030.00-5218.95%
XLU190524C000615002019-05-09 11:05AM EDT61.500.030.000.030.00-1122.27%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190524P000530002019-04-25 3:45PM EDT53.000.040.000.110.00--4051.37%
XLU190524P000540002019-04-29 10:14AM EDT54.000.060.000.090.00--548.44%
XLU190524P000545002019-04-29 12:49PM EDT54.500.150.010.040.00-205437.50%
XLU190524P000550002019-05-16 9:51AM EDT55.000.010.000.040.00-31,94833.99%
XLU190524P000555002019-05-20 10:17AM EDT55.500.010.000.02-0.04-80.00%57326.56%
XLU190524P000560002019-05-15 11:19AM EDT56.000.050.000.030.00-12,91325.00%
XLU190524P000565002019-05-16 3:50PM EDT56.500.030.010.030.00-29421.29%
XLU190524P000570002019-05-17 1:28PM EDT57.000.020.010.030.00-4254317.58%
XLU190524P000575002019-05-20 12:43PM EDT57.500.040.030.04-0.02-33.33%4575714.65%
XLU190524P000580002019-05-20 12:30PM EDT58.000.080.070.09-0.04-33.33%627,22713.67%
XLU190524P000585002019-05-20 2:21PM EDT58.500.150.160.19-0.09-37.50%39261412.40%
XLU190524P000590002019-05-20 12:31PM EDT59.000.360.360.39-0.06-14.29%5436211.43%
XLU190524P000600002019-05-20 12:34PM EDT60.001.181.141.170.00-2537311.72%
XLU190524P000605002019-05-20 11:39AM EDT60.501.461.621.66-0.28-16.09%481114.06%