XLU - Utilities Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190719C000440002019-07-15 1:30PM EDT44.0016.8516.8016.900.00-11219.14%
XLU190719C000450002019-06-20 3:07PM EDT45.0016.2115.8015.900.00-84206.84%
XLU190719C000470002019-06-26 11:27AM EDT47.0012.8613.8013.950.00-11185.16%
XLU190719C000480002019-07-11 2:30PM EDT48.0012.5612.8012.900.00-3177170.70%
XLU190719C000490002019-06-19 3:02PM EDT49.0012.0511.7511.900.00-20156.45%
XLU190719C000500002019-07-10 1:20PM EDT50.0011.1010.7510.950.00-212147.27%
XLU190719C000520002019-07-05 10:10AM EDT52.007.908.758.900.00-2424122.07%
XLU190719C000530002019-06-26 12:35PM EDT53.006.937.807.950.00--15114.65%
XLU190719C000540002019-07-11 1:59PM EDT54.006.556.806.900.00-247101.17%
XLU190719C000550002019-07-12 12:08PM EDT55.005.925.755.900.00-4787.79%
XLU190719C000560002019-07-12 9:57AM EDT56.004.604.804.950.00-254879.30%
XLU190719C000570002019-07-16 9:40AM EDT57.003.803.753.90+0.09+2.43%58664.26%
XLU190719C000575002019-07-12 11:13AM EDT57.503.253.303.400.00-324259.57%
XLU190719C000580002019-07-15 9:32AM EDT58.002.512.782.880.00-115652.15%
XLU190719C000585002019-07-16 9:37AM EDT58.502.402.292.37+0.28+13.21%242847.75%
XLU190719C000590002019-07-16 9:30AM EDT59.001.861.801.87+0.12+6.90%197340.92%
XLU190719C000595002019-07-15 12:48PM EDT59.501.221.321.380.00-537234.18%
XLU190719C000600002019-07-15 1:25PM EDT60.000.880.880.950.00-496,81329.10%
XLU190719C000605002019-07-16 9:33AM EDT60.500.510.490.51-0.04-7.27%441,48322.12%
XLU190719C000610002019-07-16 9:37AM EDT61.000.230.220.24-0.03-11.54%2017,15219.04%
XLU190719C000615002019-07-16 9:35AM EDT61.500.100.070.09+0.01+11.11%101,49417.19%
XLU190719C000620002019-07-16 9:35AM EDT62.000.010.000.04-0.01-50.00%55,84817.58%
XLU190719C000625002019-07-15 3:00PM EDT62.500.010.000.040.00-62,03221.68%
XLU190719C000630002019-07-16 9:30AM EDT63.000.010.000.030.00-170624.02%
XLU190719C000635002019-06-24 9:49AM EDT63.500.140.000.030.00--127.54%
XLU190719C000640002019-07-15 10:57AM EDT64.000.010.000.010.00-11,77125.78%
XLU190719C000650002019-07-02 9:30AM EDT65.000.120.000.000.00-114812.50%
XLU190719C000660002019-07-02 1:40PM EDT66.000.010.000.030.00-22543.75%
XLU190719C000670002019-06-19 3:41PM EDT67.000.010.000.030.00-1250.00%
XLU190719C000680002019-06-17 12:12AM EDT68.000.01-0.030.00--156.25%
XLU190719C000700002019-06-14 9:35AM EDT70.000.030.000.030.00-172760.94%
XLU190719C000720002019-06-17 12:12AM EDT72.000.03-0.030.00--1078.13%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190719P000470002019-06-20 10:57AM EDT47.000.010.000.000.00-2050.00%
XLU190719P000500002019-05-31 3:28PM EDT50.000.020.000.030.00-1278.13%
XLU190719P000510002019-07-05 12:08PM EDT51.000.010.000.000.00-11350.00%
XLU190719P000520002019-06-25 11:28AM EDT52.000.010.000.030.00-2763.28%
XLU190719P000530002019-07-01 1:44PM EDT53.000.020.000.000.00-513425.00%
XLU190719P000540002019-07-16 9:30AM EDT54.000.020.000.03+0.01+100.00%237054.30%
XLU190719P000550002019-07-12 1:32PM EDT55.000.010.000.000.00-310,42825.00%
XLU190719P000560002019-07-15 10:57AM EDT56.000.010.000.010.00-12,67032.81%
XLU190719P000565002019-07-15 2:44PM EDT56.500.030.000.030.00-1035.16%
XLU190719P000570002019-07-15 10:36AM EDT57.000.010.000.030.00-314,45531.25%
XLU190719P000575002019-07-15 2:44PM EDT57.500.050.000.030.00-13827.34%
XLU190719P000580002019-07-16 9:35AM EDT58.000.010.000.030.00-214,37423.44%
XLU190719P000585002019-07-16 9:35AM EDT58.500.030.000.02+0.01+50.00%51,74917.97%
XLU190719P000590002019-07-16 9:30AM EDT59.000.010.000.010.00-248,86412.11%
XLU190719P000595002019-07-15 3:33PM EDT59.500.030.000.040.00-1,1983,94011.72%
XLU190719P000600002019-07-16 9:36AM EDT60.000.060.050.08-0.02-25.00%919,1218.99%
XLU190719P000605002019-07-16 9:30AM EDT60.500.200.160.170.00-722,2284.49%
XLU190719P000610002019-07-15 3:51PM EDT61.000.390.370.390.00-471,8470.00%
XLU190719P000615002019-07-15 3:50PM EDT61.500.750.700.770.00-392980.00%
XLU190719P000620002019-07-16 9:38AM EDT62.001.171.111.20-0.10-7.87%254080.00%
XLU190719P000625002019-07-15 1:29PM EDT62.501.671.631.710.00-52720.00%
XLU190719P000630002019-07-12 3:16PM EDT63.002.402.162.220.00-2270.00%
XLU190719P000635002019-07-16 9:38AM EDT63.502.672.662.70-0.06-2.20%8240.00%
XLU190719P000640002019-07-12 10:29AM EDT64.003.403.103.200.00-770.00%
XLU190719P000645002019-07-12 9:37AM EDT64.503.653.603.700.00-8130.00%
XLU190719P000650002019-06-26 11:37AM EDT65.005.194.104.250.00-350.00%
XLU190719P000670002019-06-17 9:30AM EDT67.006.586.106.200.00-100.00%