XLU - Utilities Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190621C000260002019-04-22 10:23AM EDT26.0031.3532.5533.600.00-14020.00%
XLU190621C000300002019-03-14 1:50PM EDT30.0028.3127.7031.100.00-210212.70%
XLU190621C000400002019-04-18 1:43PM EDT40.0017.6018.3019.450.00-71660.00%
XLU190621C000420002019-03-12 11:23AM EDT42.0016.3716.1516.350.00-1200.00%
XLU190621C000430002019-02-13 1:29PM EDT43.0010.7014.8015.000.00-000.00%
XLU190621C000440002019-05-09 3:01PM EDT44.0013.1514.9016.650.00-1899.17%
XLU190621C000450002019-04-26 3:43PM EDT45.0013.2112.9514.450.00-550.00%
XLU190621C000460002019-05-23 4:01PM EDT46.0013.8913.2014.150.00-918568.36%
XLU190621C000470002019-05-10 12:07PM EDT47.0010.3511.8013.750.00-102586.13%
XLU190621C000480002019-05-10 2:06PM EDT48.009.8011.2512.800.00-11153.03%
XLU190621C000490002019-05-08 9:49AM EDT49.008.509.9511.800.00-1176.86%
XLU190621C000500002019-05-24 3:36PM EDT50.009.959.5510.05+0.91+10.07%118746.29%
XLU190621C000510002019-05-22 3:45PM EDT51.008.408.059.50+1.05+14.29%15158.01%
XLU190621C000520002019-05-24 12:43PM EDT52.008.007.708.05+0.28+3.63%1296538.18%
XLU190621C000530002019-05-20 12:27PM EDT53.006.056.057.400.00-143,96345.46%
XLU190621C000540002019-05-24 3:38PM EDT54.006.005.256.20+0.30+5.26%42,06835.11%
XLU190621C000550002019-05-24 3:04PM EDT55.005.004.805.05+0.85+20.48%7612,38426.07%
XLU190621C000560002019-05-24 3:44PM EDT56.004.003.504.20+0.06+1.52%74,81526.12%
XLU190621C000570002019-05-24 12:08PM EDT57.003.202.893.10+0.10+3.23%193,50219.04%
XLU190621C000580002019-05-24 2:29PM EDT58.002.101.962.13-0.05-2.33%996,44815.09%
XLU190621C000590002019-05-24 3:56PM EDT59.001.291.201.32-0.04-3.01%4239,56413.28%
XLU190621C000600002019-05-24 4:00PM EDT60.000.600.570.70-0.07-10.45%1,0918,36412.26%
XLU190621C000610002019-05-24 3:30PM EDT61.000.270.220.28-0.01-3.57%3628,19211.18%
XLU190621C000620002019-05-24 3:58PM EDT62.000.060.040.11-0.02-25.00%831,18311.38%
XLU190621C000630002019-05-24 2:49PM EDT63.000.020.000.060.00-52,40712.79%
XLU190621C000640002019-05-23 2:30PM EDT64.000.010.000.080.00-18716.80%
XLU190621C000650002019-05-21 10:31AM EDT65.000.010.000.060.00-121118.56%
XLU190621C000660002019-05-23 9:30AM EDT66.000.370.000.06+0.35+1,750.00%208121.19%
XLU190621C000670002019-05-20 2:10PM EDT67.000.020.000.06-0.05-71.43%06723.83%
XLU190621C000680002019-02-13 1:29PM EDT68.000.050.000.090.00-0128.32%
XLU190621C000700002019-03-18 12:16AM EDT70.000.020.000.090.00-2233.40%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190621P000260002019-05-07 11:43AM EDT26.000.010.000.060.00--2126.56%
XLU190621P000330002019-03-12 10:28AM EDT33.000.010.000.030.00-484885.94%
XLU190621P000360002019-02-13 1:30PM EDT36.000.050.000.040.00-191676.56%
XLU190621P000370002019-04-02 12:39PM EDT37.000.010.000.090.00-2480.47%
XLU190621P000380002019-02-13 1:30PM EDT38.000.080.000.060.00-351972.66%
XLU190621P000390002019-04-22 9:30AM EDT39.000.010.000.110.00-72174.61%
XLU190621P000400002019-03-14 2:07PM EDT40.000.020.000.090.00-2368.75%
XLU190621P000410002019-02-13 1:30PM EDT41.000.210.000.090.00-2065.23%
XLU190621P000420002019-05-13 9:36AM EDT42.000.020.000.030.00-5553.13%
XLU190621P000430002019-03-19 10:50AM EDT43.000.030.000.030.00-207750.00%
XLU190621P000440002019-04-25 3:01PM EDT44.000.010.000.100.00-11755.08%
XLU190621P000450002019-05-08 3:57PM EDT45.000.030.000.080.00-11,04150.00%
XLU190621P000460002019-05-10 3:44PM EDT46.000.010.000.030.00-103044.53%
XLU190621P000470002019-05-23 2:26PM EDT47.000.010.000.060.00-12,52845.90%
XLU190621P000480002019-04-22 11:40AM EDT48.000.040.000.110.00-1927747.27%
XLU190621P000490002019-05-24 1:43PM EDT49.000.020.010.070.00-44,21140.04%
XLU190621P000500002019-05-22 12:30PM EDT50.000.010.000.080.00-113,98537.50%
XLU190621P000510002019-05-24 11:36AM EDT51.000.030.000.040.00-206,40030.27%
XLU190621P000520002019-05-22 2:14PM EDT52.000.020.000.080.00-12,56930.66%
XLU190621P000530002019-05-23 3:20PM EDT53.000.020.000.030.00-118,25422.85%
XLU190621P000540002019-05-24 2:06PM EDT54.000.020.000.09-0.01-33.33%9710,66424.32%
XLU190621P000550002019-05-24 2:06PM EDT55.000.040.040.09-0.02-33.33%33417,20320.80%
XLU190621P000560002019-05-24 3:56PM EDT56.000.080.050.10-0.01-11.11%6143,22517.68%
XLU190621P000570002019-05-24 2:52PM EDT57.000.140.120.16-0.03-17.65%28725,14816.02%
XLU190621P000580002019-05-24 3:50PM EDT58.000.270.250.30-0.04-12.90%15213,40815.09%
XLU190621P000590002019-05-24 3:58PM EDT59.000.560.510.57+0.02+3.70%8451,63914.65%
XLU190621P000600002019-05-24 3:53PM EDT60.001.020.931.07+0.02+2.00%53089115.41%
XLU190621P000610002019-05-24 12:17PM EDT61.001.601.581.78-0.25-13.51%5750317.07%
XLU190621P000615002019-05-24 12:09PM EDT61.501.981.852.37+1.98+∞%4021.34%
XLU190621P000620002019-05-23 3:06PM EDT62.002.701.993.400.00-340733.06%
XLU190621P000630002019-05-06 1:46PM EDT63.005.403.004.200.00-114334.77%
XLU190621P000650002019-04-05 12:10PM EDT65.007.507.207.400.00-13463.62%
XLU190621P000670002019-01-24 10:33AM EDT67.0013.759.3510.550.00-1184.03%
XLU190621P000680002019-03-20 3:28PM EDT68.0010.479.7012.400.00-1190.23%