XLU - Utilities Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 2, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190802C000530002019-06-24 9:43AM EDT53.008.054.659.250.00--0137.40%
XLU190802C000545002019-06-24 9:40AM EDT54.506.553.157.900.00--0126.03%
XLU190802C000555002019-07-22 12:04AM EDT55.505.002.106.600.00--0106.59%
XLU190802C000560002019-07-05 12:13PM EDT56.004.481.666.250.00-20105.52%
XLU190802C000565002019-07-18 9:35AM EDT56.504.201.105.800.00--0101.42%
XLU190802C000570002019-07-16 11:55AM EDT57.003.920.605.250.00-5094.53%
XLU190802C000575002019-06-17 12:53PM EDT57.503.053.403.550.00--053.86%
XLU190802C000580002019-07-16 2:30PM EDT58.002.990.304.450.00-12088.48%
XLU190802C000585002019-07-23 12:27PM EDT58.501.591.511.63-0.17-9.66%16019.58%
XLU190802C000590002019-07-23 3:52PM EDT59.001.211.101.21-0.29-19.33%111017.77%
XLU190802C000595002019-07-23 2:37PM EDT59.500.830.750.84-0.33-28.45%93016.36%
XLU190802C000600002019-07-23 3:27PM EDT60.000.550.370.54-0.28-33.73%360015.33%
XLU190802C000605002019-07-23 2:56PM EDT60.500.320.240.29-0.07-17.95%1,306013.87%
XLU190802C000610002019-07-23 3:55PM EDT61.000.160.120.15-0.07-30.43%29013.48%
XLU190802C000615002019-07-23 3:33PM EDT61.500.090.060.07-0.07-43.75%29013.28%
XLU190802C000620002019-07-23 2:40PM EDT62.000.030.020.03-0.06-66.67%39013.09%
XLU190802C000625002019-07-23 3:33PM EDT62.500.020.010.04-0.02-50.00%20016.41%
XLU190802C000630002019-07-22 2:58PM EDT63.000.020.000.090.00-1022.56%
XLU190802C000635002019-06-24 3:32PM EDT63.500.250.000.100.00--025.78%
XLU190802C000640002019-07-15 9:30AM EDT64.000.020.000.100.00-1028.32%
XLU190802C000645002019-07-22 11:02AM EDT64.500.020.000.100.00-2030.76%
XLU190802C000650002019-07-23 3:31PM EDT65.000.010.000.10-0.02-66.67%5033.20%
XLU190802C000655002019-06-20 1:14PM EDT65.500.050.000.360.00--349.81%
XLU190802C000660002019-07-01 11:36AM EDT66.000.020.000.030.00--030.08%
PutsforAugust 2, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190802P000530002019-07-01 11:36AM EDT53.000.040.000.030.00-1037.11%
XLU190802P000540002019-07-12 10:54AM EDT54.000.010.000.030.00-1032.03%
XLU190802P000545002019-07-22 11:02AM EDT54.500.010.000.030.00-2029.69%
XLU190802P000550002019-07-05 2:17PM EDT55.000.030.000.030.00-16027.34%
XLU190802P000555002019-07-10 2:10PM EDT55.500.030.000.030.00-13024.61%
XLU190802P000560002019-07-23 3:31PM EDT56.000.010.000.13-0.05-83.33%5030.66%
XLU190802P000565002019-07-22 3:23PM EDT56.500.030.000.030.00-2019.92%
XLU190802P000570002019-07-22 3:23PM EDT57.000.020.000.040.00-5018.36%
XLU190802P000575002019-07-18 2:58PM EDT57.500.040.030.110.00-1020.22%
XLU190802P000580002019-07-23 12:28PM EDT58.000.080.060.11-0.03-27.27%3017.09%
XLU190802P000585002019-07-23 12:42PM EDT58.500.130.120.16+0.02+18.18%18015.72%
XLU190802P000590002019-07-23 1:39PM EDT59.000.230.200.26+0.01+4.55%65015.14%
XLU190802P000595002019-07-23 3:58PM EDT59.500.380.340.40+0.02+5.56%4,262014.26%
XLU190802P000600002019-07-23 3:31PM EDT60.000.510.520.62+0.08+18.60%2,500013.82%
XLU190802P000605002019-07-23 1:41PM EDT60.500.870.810.91+0.30+52.63%149013.33%
XLU190802P000610002019-07-23 2:48PM EDT61.001.161.161.28+0.22+23.40%168013.14%
XLU190802P000615002019-07-23 3:34PM EDT61.501.501.521.74+0.28+22.95%1014.75%
XLU190802P000620002019-07-19 11:57AM EDT62.001.380.204.650.00-46086.47%
XLU190802P000625002019-07-22 2:41PM EDT62.502.102.512.700.00-3017.97%
XLU190802P000630002019-07-23 9:31AM EDT63.002.753.003.25-0.05-1.79%3023.83%
XLU190802P000635002019-07-19 3:27PM EDT63.502.991.355.950.00-89094.92%
XLU190802P000640002019-07-22 12:05AM EDT64.002.902.056.450.00--099.12%
XLU190802P000660002019-07-02 10:13AM EDT66.005.954.008.150.00-10106.54%
XLU190802P000665002019-06-25 11:30AM EDT66.505.534.108.850.00--0115.82%