XLU - Utilities Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190621C000260002019-06-04 10:58AM EDT26.0032.0034.5534.650.00-20422262.50%
XLU190621C000300002019-06-07 11:08AM EDT30.0028.3130.0531.150.00-210390.23%
XLU190621C000310002019-06-05 9:40AM EDT31.0028.3029.1530.350.00--32282.03%
XLU190621C000400002019-06-07 11:23AM EDT40.0017.6020.4521.200.00-7166202.34%
XLU190621C000420002019-06-07 11:23AM EDT42.0016.3718.1519.800.00-120205.86%
XLU190621C000430002019-06-17 12:12AM EDT43.0010.7017.1518.950.00-00204.30%
XLU190621C000440002019-06-13 2:38PM EDT44.0016.0514.7019.350.00-17190.43%
XLU190621C000450002019-06-07 11:23AM EDT45.0013.2115.0017.300.00-55192.77%
XLU190621C000460002019-06-17 3:31PM EDT46.0014.6714.2015.10+0.79+5.69%59792.19%
XLU190621C000470002019-06-14 9:48AM EDT47.0013.4713.1014.800.00-1025150.39%
XLU190621C000480002019-06-05 3:24PM EDT48.0012.1712.1013.900.00-111145.90%
XLU190621C000490002019-06-14 2:40PM EDT49.0011.7511.3012.850.00-11142.77%
XLU190621C000500002019-06-17 3:54PM EDT50.0010.6010.2012.10+0.18+1.73%1075138.48%
XLU190621C000510002019-05-22 3:45PM EDT51.009.509.1010.800.00-452111.33%
XLU190621C000520002019-06-17 3:54PM EDT52.008.608.258.80-0.28-3.15%587286.52%
XLU190621C000530002019-06-17 11:12AM EDT53.007.417.158.20+0.65+9.62%303,88458.20%
XLU190621C000540002019-06-17 1:30PM EDT54.006.506.456.75-0.35-5.11%32,00863.67%
XLU190621C000550002019-06-14 2:12PM EDT55.005.625.455.750.00-6612,15455.66%
XLU190621C000560002019-06-17 3:54PM EDT56.004.604.354.75-0.07-1.50%74,70247.46%
XLU190621C000565002019-06-13 11:30AM EDT56.503.603.605.500.00-55064.26%
XLU190621C000570002019-06-17 3:46PM EDT57.003.643.603.75-0.26-6.67%134,57939.06%
XLU190621C000575002019-06-14 2:14PM EDT57.503.152.963.400.00-4322945.31%
XLU190621C000580002019-06-17 4:00PM EDT58.002.662.522.75-0.21-7.32%3284,68430.66%
XLU190621C000585002019-06-17 2:00PM EDT58.502.271.992.27-0.13-5.42%41,18227.74%
XLU190621C000590002019-06-17 3:50PM EDT59.001.601.541.76-0.28-14.89%30311,81022.46%
XLU190621C000595002019-06-17 2:23PM EDT59.501.291.121.32-0.14-9.79%1032,57820.70%
XLU190621C000600002019-06-17 4:03PM EDT60.000.790.730.92-0.17-17.71%6619,71419.24%
XLU190621C000605002019-06-17 3:52PM EDT60.500.450.420.55-0.20-30.77%3388,57616.85%
XLU190621C000610002019-06-17 3:57PM EDT61.000.230.190.30-0.12-34.29%5578,20616.11%
XLU190621C000615002019-06-17 4:04PM EDT61.500.080.020.14-0.10-55.56%2186,18015.53%
XLU190621C000620002019-06-17 3:47PM EDT62.000.020.000.05-0.04-66.67%451,15914.84%
XLU190621C000625002019-06-06 1:31PM EDT62.500.060.000.080.00-11221.00%
XLU190621C000630002019-06-17 11:50AM EDT63.000.010.000.060.00-22,41323.05%
XLU190621C000635002019-06-07 2:22PM EDT63.500.030.000.160.00-1134.57%
XLU190621C000640002019-06-11 12:25PM EDT64.000.010.000.080.00-18732.23%
XLU190621C000650002019-06-11 2:56PM EDT65.000.010.000.050.00-120835.35%
XLU190621C000660002019-05-23 9:30AM EDT66.000.370.000.160.00-208153.42%
XLU190621C000670002019-05-20 2:10PM EDT67.000.020.000.010.00-06736.72%
XLU190621C000680002019-06-17 12:12AM EDT68.000.050.000.280.00-0164.84%
XLU190621C000700002019-06-07 11:23AM EDT70.000.020.000.030.00-2253.13%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190621P000260002019-06-07 11:23AM EDT26.000.010.000.060.00--2293.75%
XLU190621P000330002019-06-07 11:09AM EDT33.000.010.000.080.00-4848223.44%
XLU190621P000360002019-06-17 12:13AM EDT36.000.050.000.030.00-1916171.88%
XLU190621P000370002019-06-07 11:23AM EDT37.000.010.000.080.00-24185.94%
XLU190621P000380002019-06-17 12:13AM EDT38.000.080.000.090.00-3519178.91%
XLU190621P000390002019-06-07 11:23AM EDT39.000.010.000.080.00-721167.19%
XLU190621P000400002019-06-07 11:23AM EDT40.000.020.000.080.00-23159.38%
XLU190621P000410002019-06-17 12:13AM EDT41.000.210.000.030.00-20132.81%
XLU190621P000420002019-06-07 11:23AM EDT42.000.020.000.030.00-55125.00%
XLU190621P000430002019-06-07 11:23AM EDT43.000.030.000.140.00-2077145.31%
XLU190621P000440002019-06-07 11:23AM EDT44.000.010.000.080.00-117125.78%
XLU190621P000450002019-06-07 11:23AM EDT45.000.030.000.010.00-11,04193.75%
XLU190621P000460002019-06-07 11:23AM EDT46.000.010.000.020.00-103093.75%
XLU190621P000470002019-05-28 3:40PM EDT47.000.010.000.080.00-12,528103.13%
XLU190621P000480002019-06-07 11:09AM EDT48.000.040.000.080.00-1927795.31%
XLU190621P000490002019-05-29 10:29AM EDT49.000.010.000.080.00-204,20688.28%
XLU190621P000500002019-06-13 2:08PM EDT50.000.010.000.080.00-2013,96880.86%
XLU190621P000510002019-05-30 10:35AM EDT51.000.020.000.020.00-56,39860.94%
XLU190621P000520002019-06-17 11:16AM EDT52.000.010.000.080.00-12,54866.41%
XLU190621P000530002019-06-17 12:06PM EDT53.000.010.000.010.00-417,36148.44%
XLU190621P000540002019-06-17 3:47PM EDT54.000.010.000.010.00-7511,17642.97%
XLU190621P000545002019-06-06 1:41PM EDT54.500.020.000.160.00-2655.86%
XLU190621P000550002019-06-17 3:55PM EDT55.000.010.000.03-0.01-50.00%1118,49143.36%
XLU190621P000555002019-06-12 10:44AM EDT55.500.020.000.070.00-9751,33146.68%
XLU190621P000560002019-06-17 3:49PM EDT56.000.010.000.050.00-2651,67640.04%
XLU190621P000565002019-06-14 2:34PM EDT56.500.020.000.110.00-125143.36%
XLU190621P000570002019-06-17 3:36PM EDT57.000.010.010.080.00-2730,80736.33%
XLU190621P000575002019-06-17 1:54PM EDT57.500.020.010.16-0.01-33.33%2,0143,65238.87%
XLU190621P000580002019-06-17 3:57PM EDT58.000.050.040.09+0.02+66.67%13225,09829.10%
XLU190621P000585002019-06-17 3:54PM EDT58.500.080.040.17+0.02+33.33%4,2979,60930.18%
XLU190621P000590002019-06-17 3:55PM EDT59.000.130.100.20+0.03+30.00%3218,07326.95%
XLU190621P000595002019-06-17 3:50PM EDT59.500.260.160.56+0.09+52.94%1,4205,18536.77%
XLU190621P000600002019-06-17 3:55PM EDT60.000.400.350.49+0.07+21.21%9009,75727.25%
XLU190621P000605002019-06-17 3:50PM EDT60.500.690.620.75+0.15+27.78%14143328.91%
XLU190621P000610002019-06-17 3:58PM EDT61.001.040.891.08+0.22+26.83%6965631.30%
XLU190621P000615002019-06-17 10:01AM EDT61.501.431.301.51+0.08+5.93%28835.89%
XLU190621P000620002019-06-17 3:50PM EDT62.001.931.742.03-0.50-20.58%442243.07%
XLU190621P000625002019-06-13 11:30AM EDT62.502.892.382.880.00-2952.98%
XLU190621P000630002019-06-06 2:21PM EDT63.002.952.203.700.00-185151.27%
XLU190621P000635002019-06-07 9:48AM EDT63.502.882.843.800.00-4450.68%
XLU190621P000650002019-06-10 10:02AM EDT65.005.894.205.800.00-53973.44%
XLU190621P000670002019-06-17 12:13AM EDT67.0013.756.557.150.00-1183.01%
XLU190621P000680002019-06-07 11:23AM EDT68.0010.476.958.500.00-1183.01%