XLU - Utilities Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU191101C000560002019-09-26 4:00PM EDT56.007.008.308.450.00--048.05%
XLU191101C000575002019-10-14 12:07AM EDT57.506.706.806.950.00--040.63%
XLU191101C000590002019-10-18 2:22PM EDT59.004.905.305.450.00---33.01%
XLU191101C000595002019-09-18 12:23PM EDT59.504.343.854.650.00---0.00%
XLU191101C000600002019-09-16 12:06AM EDT60.003.453.704.100.00-1210.00%
XLU191101C000605002019-10-03 10:13AM EDT60.503.353.803.950.00-4625.29%
XLU191101C000610002019-10-21 10:42AM EDT61.003.023.303.450.00-1022.75%
XLU191101C000615002019-09-25 11:44AM EDT61.502.222.862.940.00-5019.53%
XLU191101C000620002019-10-22 11:44AM EDT62.002.562.382.47+0.99+63.06%1018.36%
XLU191101C000625002019-10-21 9:50AM EDT62.501.521.911.940.00-22014.16%
XLU191101C000630002019-10-22 11:34AM EDT63.001.581.491.53+0.41+35.04%7014.55%
XLU191101C000635002019-10-22 10:29AM EDT63.501.061.031.05+0.21+24.71%11011.67%
XLU191101C000640002019-10-22 3:32PM EDT64.000.770.680.69+0.23+42.59%1,310011.13%
XLU191101C000645002019-10-22 2:33PM EDT64.500.380.380.38+0.07+22.58%245010.11%
XLU191101C000650002019-10-22 1:30PM EDT65.000.170.180.19+0.04+30.77%11309.86%
XLU191101C000655002019-10-22 11:37AM EDT65.500.080.070.07+0.05+166.67%109.18%
XLU191101C000660002019-10-22 12:53PM EDT66.000.030.020.030.00-209.57%
XLU191101C000665002019-10-21 10:23AM EDT66.500.020.000.020.00-1010.74%
XLU191101C000670002019-10-21 3:46PM EDT67.000.010.000.030.00-1013.87%
XLU191101C000675002019-10-14 2:44PM EDT67.500.010.000.030.00-33115.82%
XLU191101C000685002019-10-04 10:21AM EDT68.500.01-0.030.00---19.73%
XLU191101C000690002019-10-08 2:27PM EDT69.000.020.000.030.00-3321.49%
XLU191101C000700002019-09-30 10:37AM EDT70.000.040.000.030.00--025.00%
PutsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU191101P000560002019-10-08 2:27PM EDT56.000.020.000.030.00-3539.06%
XLU191101P000565002019-09-26 12:49PM EDT56.500.030.000.030.00--836.72%
XLU191101P000570002019-10-16 3:50PM EDT57.000.020.000.030.00-22434534.77%
XLU191101P000580002019-10-08 9:35AM EDT58.000.070.010.030.00-10030.47%
XLU191101P000585002019-10-21 2:18PM EDT58.500.010.000.020.00-40026.56%
XLU191101P000590002019-10-22 9:52AM EDT59.000.020.010.02-0.01-33.33%10024.61%
XLU191101P000595002019-10-22 10:32AM EDT59.500.020.000.030.00-10024.02%
XLU191101P000600002019-10-22 10:35AM EDT60.000.020.000.03-0.03-60.00%74021.88%
XLU191101P000605002019-10-17 3:49PM EDT60.500.440.010.03+0.38+633.33%13019.73%
XLU191101P000610002019-10-22 10:04AM EDT61.000.040.020.03-0.01-20.00%3017.58%
XLU191101P000615002019-10-22 10:07AM EDT61.500.050.030.04-0.04-44.44%80016.21%
XLU191101P000620002019-10-22 9:59AM EDT62.000.070.050.06-0.04-36.36%100015.24%
XLU191101P000625002019-10-22 3:53PM EDT62.500.080.070.08-0.09-52.94%331,62113.67%
XLU191101P000630002019-10-22 3:27PM EDT63.000.120.120.14-0.09-42.86%1,220013.18%
XLU191101P000635002019-10-22 3:34PM EDT63.500.180.190.21-0.18-50.00%119011.96%
XLU191101P000640002019-10-22 3:52PM EDT64.000.310.320.33-0.22-41.51%2,589010.94%
XLU191101P000645002019-10-22 3:52PM EDT64.500.500.510.53-0.25-33.33%23753410.11%
XLU191101P000650002019-10-22 3:01PM EDT65.000.850.820.84-0.23-21.30%8009.86%
XLU191101P000655002019-10-18 1:12PM EDT65.501.851.191.240.00-8109.96%
XLU191101P000660002019-10-22 3:23PM EDT66.001.631.651.70-0.31-15.98%78010.84%
XLU191101P000665002019-10-22 3:36PM EDT66.502.112.162.20-0.47-18.22%5013.18%
XLU191101P000670002019-10-15 9:36AM EDT67.003.402.642.720.00-20016.60%