XLU - Utilities Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190823C000565002019-08-14 12:18PM EDT56.504.502.926.550.00-41119.14%
XLU190823C000570002019-07-31 9:46AM EDT57.004.102.475.800.00-20103.42%
XLU190823C000575002019-08-07 3:50PM EDT57.502.802.355.500.00-643104.83%
XLU190823C000580002019-08-16 3:53PM EDT58.003.402.364.45+0.22+6.92%715878.03%
XLU190823C000585002019-08-16 12:08PM EDT58.502.881.344.45+0.87+43.28%325190.33%
XLU190823C000590002019-08-16 3:26PM EDT59.002.331.253.50+0.49+26.63%1018767.97%
XLU190823C000595002019-08-16 10:35AM EDT59.501.911.442.18+0.26+15.76%1019830.76%
XLU190823C000600002019-08-16 3:32PM EDT60.001.390.991.64+0.38+37.62%24,06224.12%
XLU190823C000605002019-08-16 3:50PM EDT60.501.050.101.85+0.15+16.67%1241,05543.60%
XLU190823C000610002019-08-16 4:05PM EDT61.000.680.430.75+0.15+28.30%3102,20916.99%
XLU190823C000615002019-08-16 4:05PM EDT61.500.370.290.45-0.01-2.63%3711,27616.02%
XLU190823C000620002019-08-16 4:05PM EDT62.000.200.130.21+0.01+5.26%41744014.26%
XLU190823C000625002019-08-16 3:45PM EDT62.500.060.000.14-0.05-45.45%773316.31%
XLU190823C000630002019-08-16 3:55PM EDT63.000.020.000.02-0.01-33.33%6014712.11%
XLU190823C000635002019-08-09 3:29PM EDT63.500.020.000.090.00-11321.39%
XLU190823C000640002019-08-13 12:11PM EDT64.000.020.000.130.00-1627.54%
XLU190823C000645002019-08-08 11:24AM EDT64.500.010.000.140.00-101031.84%
XLU190823C000650002019-07-24 2:36PM EDT65.000.020.000.040.00-32726.37%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190823P000535002019-07-30 11:59AM EDT53.500.020.000.240.00--14267.77%
XLU190823P000555002019-07-26 11:12AM EDT55.500.060.000.140.00-4454.88%
XLU190823P000560002019-08-07 3:21PM EDT56.000.030.000.160.00-32652.83%
XLU190823P000565002019-07-22 12:05AM EDT56.500.150.000.030.00--034.38%
XLU190823P000570002019-08-12 3:42PM EDT57.000.040.000.130.00-52842.58%
XLU190823P000575002019-08-14 3:54PM EDT57.500.070.010.130.00-268238.87%
XLU190823P000580002019-08-14 12:51PM EDT58.000.080.000.080.00-56030.86%
XLU190823P000585002019-08-16 2:39PM EDT58.500.030.010.09-0.10-76.92%1515728.13%
XLU190823P000590002019-08-16 3:43PM EDT59.000.050.000.08-0.03-37.50%848623.54%
XLU190823P000595002019-08-16 3:33PM EDT59.500.080.020.09-0.06-42.86%8015320.41%
XLU190823P000600002019-08-16 3:54PM EDT60.000.090.060.13-0.11-55.00%982,27718.56%
XLU190823P000605002019-08-16 3:54PM EDT60.500.180.130.22-0.13-41.94%22641317.77%
XLU190823P000610002019-08-16 3:54PM EDT61.000.310.220.37-0.20-39.22%43039317.33%
XLU190823P000615002019-08-16 3:37PM EDT61.500.590.250.60-0.24-28.92%28135617.29%
XLU190823P000620002019-08-16 11:03AM EDT62.000.760.521.02-0.39-33.91%3923121.29%
XLU190823P000625002019-08-16 2:14PM EDT62.501.310.821.53-0.27-17.09%1275427.25%
XLU190823P000630002019-08-16 3:55PM EDT63.001.601.182.06-0.20-11.11%2122133.59%
XLU190823P000635002019-08-12 9:43AM EDT63.502.710.423.450.00-501270.12%