XLU - Utilities Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU191025C000565002019-10-14 1:15PM EDT56.506.957.958.050.00-1174.61%
XLU191025C000590002019-09-17 9:40AM EDT59.004.454.404.450.00--00.00%
XLU191025C000600002019-10-17 12:34PM EDT60.003.604.454.550.00-22253.13%
XLU191025C000605002019-09-16 12:06AM EDT60.503.002.953.050.00--00.00%
XLU191025C000610002019-10-18 12:26PM EDT61.002.623.453.550.00-101343.36%
XLU191025C000615002019-10-22 10:03AM EDT61.502.792.983.050.00-14238.48%
XLU191025C000620002019-10-21 3:29PM EDT62.001.922.482.540.00-920132.42%
XLU191025C000625002019-10-23 10:24AM EDT62.502.171.992.02+0.38+21.23%2329225.39%
XLU191025C000630002019-10-23 10:08AM EDT63.001.661.491.52+0.28+20.29%3954020.31%
XLU191025C000635002019-10-23 10:05AM EDT63.501.090.991.03+0.22+25.29%27811,51415.82%
XLU191025C000640002019-10-23 11:40AM EDT64.000.600.550.58+0.15+33.33%353,95512.70%
XLU191025C000645002019-10-23 12:31PM EDT64.500.200.190.21+0.02+11.11%3,5196,2019.86%
XLU191025C000650002019-10-23 11:39AM EDT65.000.040.030.040.00-1644608.79%
XLU191025C000655002019-10-21 3:29PM EDT65.500.010.000.020.00-1733111.72%
XLU191025C000660002019-10-22 3:34PM EDT66.000.020.000.020.00-111616.02%
XLU191025C000665002019-10-08 3:13PM EDT66.500.050.000.030.00-4710021.49%
XLU191025C000670002019-09-27 2:33PM EDT67.000.110.000.030.00-4425.39%
XLU191025C000675002019-10-16 10:41AM EDT67.500.010.000.030.00-2329.30%
XLU191025C000680002019-10-15 10:28AM EDT68.000.020.000.030.00-3333.20%
XLU191025C000685002019-10-09 2:13PM EDT68.500.020.000.020.00--434.38%
XLU191025C000690002019-10-18 3:58PM EDT69.000.020.000.020.00-21637.50%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU191025P000565002019-10-11 10:37AM EDT56.500.010.000.020.00-31260.94%
XLU191025P000570002019-10-15 10:28AM EDT57.000.020.000.030.00-33860.94%
XLU191025P000575002019-10-14 12:13PM EDT57.500.020.000.020.00-253054.69%
XLU191025P000580002019-10-15 10:09AM EDT58.000.020.000.020.00-186050.00%
XLU191025P000585002019-10-22 10:55AM EDT58.500.010.000.030.00-12055.08%
XLU191025P000590002019-10-18 3:58PM EDT59.000.010.000.030.00-1015550.78%
XLU191025P000595002019-10-14 1:37PM EDT59.500.040.000.030.00-18646.88%
XLU191025P000600002019-10-17 3:55PM EDT60.000.020.000.030.00-3014242.58%
XLU191025P000605002019-10-18 10:31AM EDT60.500.030.000.030.00-516438.67%
XLU191025P000610002019-10-21 10:51AM EDT61.000.020.000.030.00-169534.38%
XLU191025P000615002019-10-21 2:34PM EDT61.500.010.000.030.00-201,06430.08%
XLU191025P000620002019-10-22 2:51PM EDT62.000.020.010.020.00-1013,28323.83%
XLU191025P000625002019-10-23 9:30AM EDT62.500.010.010.03-0.02-66.67%11,12421.49%
XLU191025P000630002019-10-23 12:12PM EDT63.000.020.010.02-0.01-33.33%122,30615.63%
XLU191025P000635002019-10-23 11:12AM EDT63.500.030.020.03-0.02-40.00%12314,90912.31%
XLU191025P000640002019-10-23 11:10AM EDT64.000.070.060.07-0.03-30.00%1,6165,5249.96%
XLU191025P000645002019-10-23 11:54AM EDT64.500.180.200.21-0.15-45.45%6471,0208.11%
XLU191025P000650002019-10-23 12:05PM EDT65.000.480.530.55-0.19-28.36%65306.06%
XLU191025P000655002019-10-23 9:36AM EDT65.501.000.991.03-0.08-7.41%38330.00%
XLU191025P000660002019-10-23 10:05AM EDT66.001.321.491.52-0.52-28.26%60250.00%
XLU191025P000665002019-10-23 9:36AM EDT66.501.991.992.03-0.73-26.84%20140.00%
XLU191025P000670002019-10-23 11:23AM EDT67.002.502.472.52-0.60-19.35%4100.00%
XLU191025P000675002019-10-10 6:07PM EDT67.503.302.983.050.00---24.22%
XLU191025P000680002019-10-09 3:56PM EDT68.003.713.453.550.00---28.13%
XLU191025P000690002019-09-24 3:21PM EDT69.004.804.454.550.00-10034.38%
XLU191025P000695002019-10-17 9:33AM EDT69.506.054.955.050.00--337.50%