XLU - Utilities Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190920C000270002019-06-07 11:23AM EDT27.0031.100.000.000.00-500.00%
XLU190920C000320002019-06-07 11:09AM EDT32.0026.300.000.000.00-600.00%
XLU190920C000420002019-06-10 12:30PM EDT42.0017.830.000.000.00-200.00%
XLU190920C000440002019-06-07 11:23AM EDT44.0013.820.000.000.00-300.00%
XLU190920C000450002019-06-10 12:30PM EDT45.0014.820.000.000.00-200.00%
XLU190920C000460002019-06-14 3:17PM EDT46.0014.750.000.000.00-700.00%
XLU190920C000470002019-06-07 11:23AM EDT47.0010.300.000.000.00-100.00%
XLU190920C000480002019-06-18 2:32PM EDT48.0012.190.000.000.00-500.00%
XLU190920C000490002019-06-19 10:10AM EDT49.0011.400.000.000.00-1000.00%
XLU190920C000500002019-06-14 2:18PM EDT50.0010.670.000.000.00-1500.00%
XLU190920C000510002019-06-07 11:23AM EDT51.007.750.000.000.00-500.00%
XLU190920C000520002019-05-28 12:21PM EDT52.007.500.000.000.00-1000.00%
XLU190920C000530002019-05-31 3:31PM EDT53.005.590.000.000.00-2000.00%
XLU190920C000540002019-06-17 2:51PM EDT54.006.790.000.000.00-200.00%
XLU190920C000550002019-06-19 2:58PM EDT55.006.030.000.000.00-100.00%
XLU190920C000560002019-06-19 3:49PM EDT56.005.150.000.000.00-1900.00%
XLU190920C000570002019-06-19 2:58PM EDT57.004.310.000.000.00-200.00%
XLU190920C000580002019-06-19 2:00PM EDT58.003.150.000.000.00-58900.00%
XLU190920C000590002019-06-19 3:55PM EDT59.002.740.000.000.00-2100.00%
XLU190920C000600002019-06-19 3:43PM EDT60.002.160.000.000.00-42400.00%
XLU190920C000610002019-06-19 3:51PM EDT61.001.550.000.000.00-9900.20%
XLU190920C000620002019-06-19 3:55PM EDT62.001.080.000.000.00-8400.78%
XLU190920C000630002019-06-19 3:25PM EDT63.000.750.000.000.00-1401.56%
XLU190920C000640002019-06-17 12:25PM EDT64.000.450.000.000.00-503.13%
XLU190920C000650002019-06-19 3:29PM EDT65.000.350.000.000.00-2803.13%
XLU190920C000660002019-06-14 10:21AM EDT66.000.210.000.000.00-603.13%
XLU190920C000670002019-06-17 12:12AM EDT67.000.110.000.000.00--06.25%
XLU190920C000680002019-06-10 3:31PM EDT68.000.050.000.000.00-3,72506.25%
XLU190920C000690002019-06-12 9:55AM EDT69.000.060.000.000.00-206.25%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190920P000400002019-06-07 11:23AM EDT40.000.030.000.000.00--025.00%
XLU190920P000410002019-06-17 12:13AM EDT41.000.070.010.000.00-3012.50%
XLU190920P000430002019-06-07 11:09AM EDT43.000.030.000.000.00-19012.50%
XLU190920P000440002019-06-17 12:13AM EDT44.000.420.040.000.00-20012.50%
XLU190920P000450002019-05-22 2:07PM EDT45.000.030.000.000.00-5012.50%
XLU190920P000460002019-06-14 12:59PM EDT46.000.020.000.000.00-3012.50%
XLU190920P000470002019-06-12 12:14PM EDT47.000.040.000.000.00-2012.50%
XLU190920P000480002019-06-12 1:58PM EDT48.000.060.000.000.00-5012.50%
XLU190920P000490002019-06-10 3:02PM EDT49.000.080.030.000.00-2012.50%
XLU190920P000500002019-06-14 9:47AM EDT50.000.080.000.000.00-6012.50%
XLU190920P000510002019-06-18 2:10PM EDT51.000.100.000.000.00-206.25%
XLU190920P000520002019-06-14 11:58AM EDT52.000.130.000.000.00-2506.25%
XLU190920P000530002019-06-17 3:55PM EDT53.000.220.000.000.00-106.25%
XLU190920P000540002019-06-19 3:19PM EDT54.000.230.000.000.00-20306.25%
XLU190920P000550002019-06-18 1:29PM EDT55.000.410.000.000.00-9506.25%
XLU190920P000560002019-06-18 9:37AM EDT56.000.520.000.000.00-6103.13%
XLU190920P000570002019-06-19 3:34PM EDT57.000.590.000.000.00-50103.13%
XLU190920P000580002019-06-19 2:54PM EDT58.000.860.000.000.00-10903.13%
XLU190920P000590002019-06-19 3:49PM EDT59.001.110.000.000.00-1701.56%
XLU190920P000600002019-06-19 3:20PM EDT60.001.520.000.000.00-20800.78%
XLU190920P000610002019-06-19 3:13PM EDT61.001.960.000.000.00-1900.00%
XLU190920P000620002019-06-19 3:02PM EDT62.002.580.000.000.00-400.00%
XLU190920P000630002019-06-18 9:56AM EDT63.003.750.000.000.00-6500.00%
XLU190920P000640002019-06-17 11:29AM EDT64.004.650.000.000.00-500.00%
XLU190920P000650002019-06-17 3:18PM EDT65.005.150.000.000.00-100.00%
XLU190920P000660002019-06-14 3:40PM EDT66.005.950.000.000.00-100.00%
XLU190920P000670002019-06-17 9:30AM EDT67.007.060.000.000.00-100.00%
XLU190920P000710002019-06-07 11:23AM EDT71.0012.950.000.000.00--00.00%
XLU190920P000750002019-05-30 11:59AM EDT75.0017.500.000.000.00-1200.00%