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
XLU190920C000320002019-03-14 1:44PM EDT32.0026.3023.7528.250.00-6090.80%
XLU190920C000420002019-04-26 10:26AM EDT42.0016.5416.2517.700.00-1649.32%
XLU190920C000440002019-03-18 12:16AM EDT44.0013.8211.1015.600.00-3342.46%
XLU190920C000460002019-03-08 4:20PM EDT46.0011.3610.0512.050.00-700.00%
XLU190920C000470002019-03-08 1:26PM EDT47.0010.309.3011.100.00-100.00%
XLU190920C000480002019-05-16 12:37PM EDT48.0010.639.8511.950.00-202137.45%
XLU190920C000490002019-05-17 11:43AM EDT49.009.809.9510.100.00-1424022.07%
XLU190920C000500002019-05-16 11:39AM EDT50.008.808.509.500.00-130226.69%
XLU190920C000510002019-05-13 3:08PM EDT51.007.757.958.050.00-556717.19%
XLU190920C000520002019-05-07 9:30AM EDT52.006.436.657.500.00-42622.12%
XLU190920C000530002019-05-17 1:21PM EDT53.006.046.106.250.00-257016.68%
XLU190920C000540002019-05-17 1:40PM EDT54.005.155.205.350.00-71,30715.80%
XLU190920C000550002019-05-17 3:39PM EDT55.004.264.354.450.00-2338714.65%
XLU190920C000560002019-05-20 1:00PM EDT56.003.563.503.65+0.51+16.72%230214.11%
XLU190920C000570002019-05-17 3:10PM EDT57.002.772.802.890.00-611,21413.43%
XLU190920C000580002019-05-20 3:54PM EDT58.002.192.162.23-0.03-1.35%332,91613.00%
XLU190920C000590002019-05-20 3:57PM EDT59.001.641.581.65+0.07+4.46%171,02012.54%
XLU190920C000600002019-05-20 3:44PM EDT60.001.121.121.19-0.02-1.75%7154,81712.29%
XLU190920C000610002019-05-20 3:03PM EDT61.000.770.760.83+0.01+1.32%322,22212.11%
XLU190920C000620002019-05-17 3:28PM EDT62.000.500.500.580.00-1431,94312.18%
XLU190920C000630002019-05-20 2:04PM EDT63.000.330.300.350.00-21,53211.72%
XLU190920C000640002019-05-20 3:30PM EDT64.000.200.170.22+0.02+11.11%174911.67%
XLU190920C000650002019-05-17 3:28PM EDT65.000.120.110.160.00-21774912.16%
XLU190920C000660002019-05-07 12:46PM EDT66.000.050.050.100.00-8031612.21%
XLU190920C000690002019-03-18 12:16AM EDT69.000.050.000.090.00-11411415.48%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190920P000400002019-05-09 9:55AM EDT40.000.030.000.080.00--1033.20%
XLU190920P000410002019-02-21 12:27PM EDT41.000.070.010.070.00-3330.66%
XLU190920P000440002019-01-23 1:06PM EDT44.000.420.040.120.00-202027.83%
XLU190920P000450002019-04-11 9:56AM EDT45.000.100.000.140.00-5526.81%
XLU190920P000460002019-03-18 12:55PM EDT46.000.170.070.150.00-556625.29%
XLU190920P000470002019-04-16 2:20PM EDT47.000.150.060.090.00-81221.29%
XLU190920P000480002019-04-15 2:49PM EDT48.000.170.000.000.00-2506.25%
XLU190920P000490002019-05-14 3:59PM EDT49.000.170.090.140.00-30016919.58%
XLU190920P000500002019-05-20 3:09PM EDT50.000.150.120.16-0.04-21.05%34,97318.36%
XLU190920P000510002019-05-17 2:55PM EDT51.000.200.180.220.00-113717.87%
XLU190920P000520002019-05-17 10:39AM EDT52.000.280.220.300.00-2,0002,37017.38%
XLU190920P000530002019-05-20 3:09PM EDT53.000.350.320.39-0.05-12.50%258116.70%
XLU190920P000540002019-05-20 1:36PM EDT54.000.460.440.540.00-101,01416.41%
XLU190920P000550002019-05-20 1:02PM EDT55.000.650.610.69-0.05-7.14%171,07115.67%
XLU190920P000560002019-05-20 10:46AM EDT56.000.780.840.90-0.22-22.00%1072815.11%
XLU190920P000570002019-05-20 3:52PM EDT57.001.161.111.210.00-341,50214.89%
XLU190920P000580002019-05-20 12:19PM EDT58.001.481.491.59-0.20-11.90%11,85214.66%
XLU190920P000590002019-05-20 1:36PM EDT59.002.001.962.07-0.10-4.76%1228414.60%
XLU190920P000600002019-05-14 2:27PM EDT60.003.022.492.640.00-2548014.62%
XLU190920P000610002019-05-15 2:32PM EDT61.003.313.153.35-0.43-11.50%14015.16%
XLU190920P000620002019-04-10 10:45AM EDT62.004.554.055.900.00-114229.53%
XLU190920P000630002019-04-17 2:28PM EDT63.006.244.804.950.00-233416.36%
XLU190920P000640002019-03-22 11:09AM EDT64.005.957.107.750.00-388233.29%
XLU190920P000750002019-03-18 12:00AM EDT75.0016.9415.2519.550.00-5756660.67%