XLU - Utilities Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190920C000270002019-06-20 2:55PM EDT27.0034.1432.3034.900.00-80138.18%
XLU190920C000320002019-06-07 11:09AM EDT32.0026.3026.5031.050.00-60118.95%
XLU190920C000420002019-06-20 2:50PM EDT42.0019.0716.1020.550.00-6062.99%
XLU190920C000440002019-06-20 2:53PM EDT44.0017.1314.4019.000.00-3366.36%
XLU190920C000450002019-06-20 2:55PM EDT45.0016.1513.4518.000.00-33063.28%
XLU190920C000460002019-07-09 3:29PM EDT46.0014.7911.8516.350.00-7088.84%
XLU190920C000470002019-06-07 11:23AM EDT47.0010.3011.5516.150.00-1058.69%
XLU190920C000480002019-07-09 10:16AM EDT48.0012.749.8014.200.00-1077.56%
XLU190920C000490002019-07-23 3:15PM EDT49.0011.258.9013.45-0.35-3.02%5076.81%
XLU190920C000500002019-07-23 1:15PM EDT50.0010.067.8512.45-0.68-6.33%3072.36%
XLU190920C000510002019-06-07 11:23AM EDT51.007.757.6512.250.00-555278.54%
XLU190920C000520002019-07-10 11:13AM EDT52.009.225.9510.500.00-4064.18%
XLU190920C000530002019-07-23 11:26AM EDT53.007.154.859.50-0.60-7.74%1059.77%
XLU190920C000540002019-07-18 3:40PM EDT54.007.404.008.500.00-1055.32%
XLU190920C000550002019-07-22 11:28AM EDT55.005.405.005.500.00-15024.95%
XLU190920C000560002019-07-22 1:13PM EDT56.004.704.204.350.00-6019.36%
XLU190920C000570002019-07-23 10:10AM EDT57.003.503.203.65-0.40-10.26%14020.12%
XLU190920C000580002019-07-23 3:14PM EDT58.002.762.562.67-0.24-8.00%48016.58%
XLU190920C000590002019-07-23 4:00PM EDT59.001.881.831.95-0.31-14.16%120015.53%
XLU190920C000600002019-07-23 4:11PM EDT60.001.311.221.31-0.11-7.75%870014.33%
XLU190920C000610002019-07-23 4:12PM EDT61.000.840.730.84-0.20-19.23%2,163013.75%
XLU190920C000620002019-07-23 3:59PM EDT62.000.420.390.51-0.14-25.00%3,543013.43%
XLU190920C000630002019-07-23 3:47PM EDT63.000.250.210.30-0.11-30.56%145013.33%
XLU190920C000640002019-07-23 4:11PM EDT64.000.110.090.18-0.06-35.29%661013.58%
XLU190920C000650002019-07-23 3:55PM EDT65.000.060.030.06-0.04-40.00%21012.21%
XLU190920C000660002019-07-23 3:26PM EDT66.000.030.000.06-0.01-25.00%2014.06%
XLU190920C000670002019-07-22 10:37AM EDT67.000.030.040.040.00-10014.65%
XLU190920C000680002019-06-21 11:33AM EDT68.000.080.010.090.00-28,00118.75%
XLU190920C000690002019-06-25 2:22PM EDT69.000.050.000.110.00-2021.29%
XLU190920C000700002019-06-21 3:14PM EDT70.000.050.000.060.00-656520.51%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190920P000400002019-06-07 11:23AM EDT40.000.030.000.750.00--1066.50%
XLU190920P000410002019-06-17 12:13AM EDT41.000.070.010.030.00-3341.02%
XLU190920P000430002019-06-07 11:09AM EDT43.000.030.000.960.00-191960.16%
XLU190920P000440002019-06-17 12:13AM EDT44.000.420.040.030.00-202033.99%
XLU190920P000450002019-07-11 3:28PM EDT45.000.020.000.030.00-400031.84%
XLU190920P000460002019-07-10 3:24PM EDT46.000.020.000.030.00-5029.69%
XLU190920P000470002019-07-05 9:30AM EDT47.000.020.000.030.00-1027.54%
XLU190920P000480002019-06-12 1:58PM EDT48.000.060.020.030.00-53625.39%
XLU190920P000490002019-06-28 12:36PM EDT49.000.030.010.060.00-1025.98%
XLU190920P000500002019-07-10 10:05AM EDT50.000.040.000.130.00-700027.44%
XLU190920P000510002019-07-03 10:29AM EDT51.000.040.000.060.00-1021.49%
XLU190920P000520002019-07-23 3:55PM EDT52.000.080.050.130.00-9022.51%
XLU190920P000530002019-07-23 4:11PM EDT53.000.130.080.11+0.02+18.18%634019.34%
XLU190920P000540002019-07-23 4:04PM EDT54.000.150.120.19+0.01+7.14%49019.34%
XLU190920P000550002019-07-23 3:47PM EDT55.000.230.200.25-0.01-4.17%9018.07%
XLU190920P000560002019-07-23 3:53PM EDT56.000.320.300.35+0.03+10.34%17017.09%
XLU190920P000570002019-07-23 3:56PM EDT57.000.470.440.48+0.05+11.90%121015.97%
XLU190920P000580002019-07-23 3:58PM EDT58.000.690.660.70+0.09+15.00%40015.28%
XLU190920P000590002019-07-23 3:56PM EDT59.000.970.101.04+0.01+1.04%670014.99%
XLU190920P000600002019-07-23 4:11PM EDT60.001.381.381.450.00-927014.36%
XLU190920P000610002019-07-23 3:56PM EDT61.001.991.962.06+0.04+2.05%75014.62%
XLU190920P000620002019-07-23 2:40PM EDT62.002.712.672.78+0.10+3.83%25015.04%
XLU190920P000630002019-07-23 1:31PM EDT63.003.653.154.00+0.65+21.67%2020.92%
XLU190920P000640002019-07-23 12:50PM EDT64.004.422.406.65+0.14+3.27%1042.99%
XLU190920P000650002019-07-23 10:26AM EDT65.005.235.355.45+0.33+6.73%10018.46%
XLU190920P000660002019-07-23 10:23AM EDT66.006.253.908.05+0.87+16.17%10042.70%
XLU190920P000670002019-07-22 3:40PM EDT67.007.207.157.550.00-38024.85%
XLU190920P000690002019-06-18 11:44AM EDT69.009.327.958.150.00--00.00%
XLU190920P000700002019-06-21 3:14PM EDT70.009.248.5011.100.00-656540.77%
XLU190920P000710002019-06-07 11:23AM EDT71.0012.958.3012.800.00--1253.00%
XLU190920P000730002019-06-20 12:46PM EDT73.0012.8010.5014.900.00--159.03%
XLU190920P000750002019-05-30 11:59AM EDT75.0017.5013.1516.750.00-1238861.38%