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
XLU190920C000270002019-08-01 12:29PM EDT27.0032.9033.4036.950.00-22198.54%
XLU190920C000280002019-08-09 2:47PM EDT28.0033.0031.2535.950.00-22136.72%
XLU190920C000320002019-06-07 11:09AM EDT32.0026.3026.5031.050.00-60203.32%
XLU190920C000420002019-07-22 9:30AM EDT42.0018.5518.4521.750.00-649101.76%
XLU190920C000440002019-06-20 2:53PM EDT44.0017.1314.4019.000.00-33121.05%
XLU190920C000450002019-08-12 9:39AM EDT45.0015.9815.6019.000.00-232094.24%
XLU190920C000460002019-08-09 3:29PM EDT46.0015.1513.1517.950.00-2451.95%
XLU190920C000470002019-08-09 2:45PM EDT47.0014.1512.2516.950.00-1153.32%
XLU190920C000480002019-08-23 3:51PM EDT48.0013.3012.3015.95-0.73-5.20%322073.78%
XLU190920C000490002019-08-23 10:03AM EDT49.0013.3011.3014.95+1.84+16.06%114369.19%
XLU190920C000500002019-08-23 3:46PM EDT50.0011.5510.4513.90-0.53-4.39%820666.11%
XLU190920C000510002019-06-07 11:23AM EDT51.007.757.6512.250.00-555287.30%
XLU190920C000520002019-08-23 11:08AM EDT52.009.988.4511.95+1.06+11.88%1757.62%
XLU190920C000530002019-08-15 1:34PM EDT53.008.657.6011.000.00-15855.52%
XLU190920C000540002019-08-22 1:10PM EDT54.008.136.3510.000.00-21,22984.47%
XLU190920C000550002019-08-23 12:33PM EDT55.006.965.559.20-0.22-3.06%2015381.91%
XLU190920C000560002019-08-23 3:23PM EDT56.005.754.056.15-0.55-8.73%3067838.14%
XLU190920C000570002019-08-23 9:56AM EDT57.005.384.356.90+0.18+3.46%11,20364.55%
XLU190920C000580002019-08-23 2:54PM EDT58.003.982.936.20-0.25-5.91%2,0382,99563.14%
XLU190920C000590002019-08-23 3:52PM EDT59.002.701.663.50-0.70-20.59%192,60029.88%
XLU190920C000600002019-08-23 3:56PM EDT60.001.770.782.50-0.73-29.20%1319,77524.24%
XLU190920C000610002019-08-23 3:55PM EDT61.001.101.002.02-0.55-33.33%11714,57325.71%
XLU190920C000620002019-08-23 3:54PM EDT62.000.580.580.77-0.41-41.41%1,17321,62614.53%
XLU190920C000630002019-08-23 3:23PM EDT63.000.380.100.41-0.07-15.56%678,32514.14%
XLU190920C000640002019-08-23 3:56PM EDT64.000.100.090.21-0.10-50.00%2067,84914.26%
XLU190920C000650002019-08-23 3:54PM EDT65.000.040.000.10-0.04-50.00%11,28014.41%
XLU190920C000660002019-08-22 2:57PM EDT66.000.030.000.14+0.01+50.00%243518.75%
XLU190920C000670002019-08-22 3:26PM EDT67.000.020.000.570.00-102532.94%
XLU190920C000680002019-07-29 9:30AM EDT68.000.020.010.140.00-18,00724.37%
XLU190920C000690002019-08-07 11:34AM EDT69.000.030.000.140.00-210527.00%
XLU190920C000700002019-08-15 3:53PM EDT70.000.020.000.140.00-57629.59%
XLU190920C000720002019-08-06 3:44PM EDT72.000.020.003.150.00--170.07%
XLU190920C000730002019-08-08 11:39AM EDT73.000.010.000.210.00-1440.04%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190920P000400002019-06-07 11:23AM EDT40.000.030.000.750.00--1099.41%
XLU190920P000410002019-06-17 12:13AM EDT41.000.070.010.030.00-3358.59%
XLU190920P000430002019-06-07 11:09AM EDT43.000.030.000.960.00-191990.63%
XLU190920P000440002019-06-17 12:13AM EDT44.000.420.040.030.00-202053.13%
XLU190920P000450002019-07-11 3:28PM EDT45.000.020.000.140.00-40040255.47%
XLU190920P000460002019-08-13 10:56AM EDT46.000.020.000.090.00-56154.30%
XLU190920P000470002019-08-21 10:15AM EDT47.000.010.000.380.00-14458.40%
XLU190920P000480002019-08-12 9:30AM EDT48.000.030.000.200.00-14255.18%
XLU190920P000490002019-08-08 11:39AM EDT49.000.020.000.030.00-114837.11%
XLU190920P000500002019-08-12 11:56AM EDT50.000.020.000.610.00-14,51852.64%
XLU190920P000510002019-08-21 10:16AM EDT51.000.010.000.350.00-3114450.39%
XLU190920P000520002019-08-23 3:55PM EDT52.000.020.000.00+0.01+100.00%2212,24612.50%
XLU190920P000530002019-08-23 3:56PM EDT53.000.020.000.64+0.01+100.00%103,34450.98%
XLU190920P000540002019-08-21 10:53AM EDT54.000.040.000.170.00-53,33531.79%
XLU190920P000550002019-08-23 3:09PM EDT55.000.060.030.13+0.03+100.00%118,91926.47%
XLU190920P000560002019-08-23 12:48PM EDT56.000.050.040.14-0.01-16.67%12,83823.54%
XLU190920P000570002019-08-23 3:36PM EDT57.000.130.060.17+0.04+44.44%1914,58821.09%
XLU190920P000580002019-08-23 3:55PM EDT58.000.230.110.24+0.10+76.92%18013,74419.43%
XLU190920P000590002019-08-23 4:08PM EDT59.000.250.240.39+0.02+8.70%1029,30618.60%
XLU190920P000600002019-08-23 3:56PM EDT60.000.650.390.61+0.27+71.05%4288,00217.70%
XLU190920P000610002019-08-23 3:54PM EDT61.001.040.670.98+0.42+67.74%1359,57417.51%
XLU190920P000620002019-08-23 2:54PM EDT62.001.261.122.25+0.23+22.33%934,09628.52%
XLU190920P000630002019-08-23 12:40PM EDT63.001.770.304.90+0.16+9.94%756758.59%
XLU190920P000640002019-08-23 3:43PM EDT64.003.011.315.40+0.53+21.37%329656.98%
XLU190920P000650002019-08-22 3:05PM EDT65.003.051.876.40-0.31-9.23%412162.23%
XLU190920P000660002019-08-22 12:34PM EDT66.004.512.807.200.00-12964.16%
XLU190920P000670002019-07-30 9:33AM EDT67.006.753.858.200.00-1211368.80%
XLU190920P000690002019-06-18 11:44AM EDT69.009.327.958.150.00--041.07%
XLU190920P000700002019-06-21 3:14PM EDT70.009.248.5011.100.00-656557.62%
XLU190920P000710002019-06-07 11:23AM EDT71.0012.958.3012.800.00--1256.15%
XLU190920P000730002019-06-20 12:46PM EDT73.0012.8010.5014.900.00--165.67%
XLU190920P000750002019-05-30 11:59AM EDT75.0017.5013.1516.750.00-1238876.95%