XLU - Utilities Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190726C000540002019-06-14 1:06PM EDT54.006.606.706.850.00-1012.50%
XLU190726C000550002019-06-19 2:23PM EDT55.005.654.706.950.00-2080.22%
XLU190726C000575002019-07-12 3:26PM EDT57.503.122.913.750.00-1137.21%
XLU190726C000580002019-07-01 2:49PM EDT58.001.702.164.250.00--362.70%
XLU190726C000585002019-07-12 11:16AM EDT58.502.412.002.580.00-212624.02%
XLU190726C000590002019-07-15 11:36AM EDT59.001.851.782.07+0.14+8.19%3126420.22%
XLU190726C000595002019-07-15 1:25PM EDT59.501.451.321.60+0.05+3.57%3719417.68%
XLU190726C000600002019-07-15 11:18AM EDT60.001.000.851.20+0.08+8.70%3415116.55%
XLU190726C000605002019-07-15 12:38PM EDT60.500.650.550.83-0.06-8.45%3816015.24%
XLU190726C000610002019-07-15 3:39PM EDT61.000.450.330.56+0.07+18.42%35060114.99%
XLU190726C000615002019-07-15 3:54PM EDT61.500.230.160.34-0.03-11.54%4422914.41%
XLU190726C000620002019-07-12 11:01AM EDT62.000.120.020.200.00-64914.36%
XLU190726C000625002019-07-12 11:36AM EDT62.500.070.010.120.00-14414.75%
XLU190726C000630002019-07-09 10:53AM EDT63.000.070.000.090.00--1016.11%
XLU190726C000640002019-06-26 12:10PM EDT64.000.040.000.090.00-31321.19%
XLU190726C000645002019-07-09 2:09PM EDT64.500.020.000.090.00--2023.63%
XLU190726C000650002019-06-17 2:49PM EDT65.000.060.000.090.00-1125.98%
XLU190726C000660002019-07-15 9:30AM EDT66.000.050.000.09+0.04+400.00%1130.47%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190726P000495002019-07-01 9:53AM EDT49.500.040.000.130.00--1062.50%
XLU190726P000550002019-06-27 2:44PM EDT55.000.040.000.130.00-41040.04%
XLU190726P000555002019-07-01 10:00AM EDT55.500.080.000.130.00-51237.21%
XLU190726P000560002019-07-15 9:30AM EDT56.000.050.000.13+0.03+150.00%13234.38%
XLU190726P000565002019-06-20 9:30AM EDT56.500.110.000.130.00-2031.54%
XLU190726P000570002019-07-09 10:53AM EDT57.000.040.000.090.00-104526.17%
XLU190726P000575002019-07-02 1:43PM EDT57.500.100.000.090.00-42423.44%
XLU190726P000580002019-07-12 3:20PM EDT58.000.040.000.090.00-5040020.70%
XLU190726P000585002019-07-11 1:33PM EDT58.500.100.000.100.00-222618.36%
XLU190726P000590002019-07-15 9:46AM EDT59.000.110.050.10-0.01-8.33%172615.43%
XLU190726P000595002019-07-15 10:36AM EDT59.500.150.090.16-0.06-28.57%486214.70%
XLU190726P000600002019-07-15 1:25PM EDT60.000.230.150.26-0.09-28.12%471,57514.11%
XLU190726P000605002019-07-15 12:04PM EDT60.500.430.190.41-0.05-10.42%4040613.53%
XLU190726P000610002019-07-15 1:21PM EDT61.000.630.360.64-0.15-19.23%1674813.33%
XLU190726P000615002019-07-15 10:45AM EDT61.500.990.590.95-1.28-56.39%155813.38%
XLU190726P000620002019-07-15 12:24PM EDT62.001.410.931.34-1.12-44.27%89514.06%
XLU190726P000625002019-07-15 9:38AM EDT62.501.901.331.77-1.85-49.33%21514.75%
XLU190726P000630002019-07-15 10:01AM EDT63.002.201.772.33-0.20-8.33%1620.02%
XLU190726P000635002019-07-12 10:17AM EDT63.503.002.252.830.00-342822.95%
XLU190726P000640002019-07-12 10:29AM EDT64.003.402.763.450.00-571730.47%