XLU - Utilities Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190830C000540002019-07-22 12:05AM EDT54.006.608.208.350.00--27110.45%
XLU190830C000550002019-08-07 2:57PM EDT55.005.505.559.000.00--10100.20%
XLU190830C000560002019-07-29 3:02PM EDT56.003.603.157.900.00-56155.32%
XLU190830C000570002019-08-21 11:20AM EDT57.004.732.497.000.00-116952.73%
XLU190830C000575002019-08-21 9:33AM EDT57.504.201.706.250.00-725129.83%
XLU190830C000580002019-08-16 3:18PM EDT58.003.431.476.000.00-572131.84%
XLU190830C000585002019-08-16 10:36AM EDT58.502.891.035.500.00-1020124.90%
XLU190830C000590002019-08-21 2:00PM EDT59.002.940.435.000.00-63168117.77%
XLU190830C000595002019-08-22 10:21AM EDT59.502.470.354.900.00-10607123.88%
XLU190830C000600002019-08-23 3:36PM EDT60.001.570.004.90-0.37-19.07%1361,50251.56%
XLU190830C000605002019-08-23 3:58PM EDT60.501.060.004.90-0.61-36.53%5431061.57%
XLU190830C000610002019-08-23 3:59PM EDT61.000.740.054.90-0.50-40.32%591,46371.09%
XLU190830C000615002019-08-23 3:54PM EDT61.500.380.320.60-0.53-58.24%9394,24219.39%
XLU190830C000620002019-08-23 3:57PM EDT62.000.200.000.37-0.40-66.67%2111,39718.80%
XLU190830C000625002019-08-23 3:50PM EDT62.500.110.000.21-0.22-66.67%26134218.41%
XLU190830C000630002019-08-23 3:49PM EDT63.000.050.000.12-0.05-50.00%94612218.75%
XLU190830C000635002019-08-23 3:49PM EDT63.500.020.000.09-0.03-60.00%194720.70%
XLU190830C000640002019-08-23 11:37AM EDT64.000.030.000.030.00-11118.75%
XLU190830C000650002019-08-02 3:39PM EDT65.000.020.000.520.00-5553.91%
XLU190830C000655002019-08-22 3:26PM EDT65.500.010.000.270.00-101146.00%
XLU190830C000660002019-07-23 2:37PM EDT66.000.010.000.030.00-2029.69%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190830P000525002019-07-29 9:30AM EDT52.500.170.000.300.00--179.30%
XLU190830P000540002019-07-23 10:57AM EDT54.000.030.000.030.00-1050.00%
XLU190830P000545002019-08-14 11:32AM EDT54.500.020.000.27-0.01-33.33%53562.50%
XLU190830P000550002019-07-30 12:31PM EDT55.000.080.000.410.00-12365.04%
XLU190830P000555002019-08-14 2:46PM EDT55.500.040.000.300.00-52556.45%
XLU190830P000560002019-08-15 2:45PM EDT56.000.040.000.280.00-61751.76%
XLU190830P000565002019-07-24 3:13PM EDT56.500.040.001.380.00-204479.69%
XLU190830P000570002019-08-16 10:50AM EDT57.000.050.000.510.00-113252.15%
XLU190830P000575002019-08-22 10:00AM EDT57.500.020.010.13+0.01+100.00%105239.45%
XLU190830P000580002019-08-23 2:43PM EDT58.000.010.000.09-0.01-50.00%2737732.42%
XLU190830P000585002019-08-22 11:11AM EDT58.500.020.000.48-0.01-33.33%3017049.90%
XLU190830P000590002019-08-23 1:25PM EDT59.000.040.010.090.00-4925325.00%
XLU190830P000595002019-08-23 2:50PM EDT59.500.060.010.12+0.02+50.00%355923.05%
XLU190830P000600002019-08-23 3:55PM EDT60.000.150.050.17+0.10+200.00%1139,78221.39%
XLU190830P000605002019-08-23 3:53PM EDT60.500.250.110.22+0.16+177.78%7465518.75%
XLU190830P000610002019-08-23 3:55PM EDT61.000.320.220.34+0.19+146.15%4063,90417.48%
XLU190830P000615002019-08-23 3:56PM EDT61.500.640.370.57+0.40+166.67%2,1282,15017.77%
XLU190830P000620002019-08-23 3:42PM EDT62.000.770.174.50+0.35+83.33%38573365.43%
XLU190830P000625002019-08-23 3:35PM EDT62.501.140.224.70+0.49+75.38%929460.16%
XLU190830P000630002019-08-23 3:42PM EDT63.001.600.784.90+0.64+66.67%1,9122,51462.50%
XLU190830P000635002019-08-23 3:52PM EDT63.502.270.152.32+0.62+37.58%106531.35%
XLU190830P000640002019-08-23 3:10PM EDT64.002.300.774.90+0.30+15.00%229109.08%
XLU190830P000645002019-08-23 3:02PM EDT64.502.730.605.30-0.03-1.09%1320111.52%
XLU190830P000650002019-08-23 12:57PM EDT65.003.101.105.80+3.10+∞%250117.09%
XLU190830P000680002019-08-22 11:05AM EDT68.006.254.208.40+6.25+∞%-10132.91%