XLU - Utilities Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU191220C000400002019-06-07 11:23AM EDT40.0019.3218.5023.200.00-1177.32%
XLU191220C000460002019-07-10 2:10PM EDT46.0015.3513.2016.350.00-11650.54%
XLU191220C000480002019-06-07 10:54AM EDT48.0013.0610.5515.200.00-202053.30%
XLU191220C000490002019-06-06 10:57AM EDT49.0011.319.6014.200.00-1150.48%
XLU191220C000500002019-06-07 11:09AM EDT50.008.208.5513.350.00-101048.96%
XLU191220C000510002019-06-20 10:30AM EDT51.009.858.8511.350.00--2637.63%
XLU191220C000520002019-06-27 10:53AM EDT52.007.868.2010.700.00-51538.06%
XLU191220C000530002019-07-10 12:21PM EDT53.008.457.009.750.00-18010535.84%
XLU191220C000540002019-07-15 10:04AM EDT54.007.256.457.500.00-72922.90%
XLU191220C000550002019-07-17 11:29AM EDT55.006.535.756.450.00-139020.22%
XLU191220C000560002019-07-09 2:22PM EDT56.005.354.555.800.00-12520.75%
XLU191220C000570002019-07-15 2:22PM EDT57.004.804.255.000.00-212819.78%
XLU191220C000580002019-07-10 1:48PM EDT58.004.253.404.250.00-118018.91%
XLU191220C000590002019-07-17 12:11PM EDT59.003.352.733.550.00-211418.10%
XLU191220C000600002019-07-18 1:29PM EDT60.002.712.132.870.00-461717.12%
XLU191220C000610002019-07-19 3:19PM EDT61.001.901.782.25-0.30-13.64%238016.18%
XLU191220C000620002019-07-18 4:00PM EDT62.001.771.211.500.00-149813.95%
XLU191220C000630002019-07-19 3:58PM EDT63.001.080.981.29-0.17-13.60%1114314.82%
XLU191220C000640002019-07-17 10:48AM EDT64.000.950.680.950.00-2020614.41%
XLU191220C000650002019-07-10 11:30AM EDT65.000.720.410.810.00-16815.14%
XLU191220C000660002019-07-19 10:47AM EDT66.000.470.300.65+0.09+23.68%31,22515.42%
XLU191220C000670002019-07-05 10:25AM EDT67.000.270.230.290.00-41613.09%
XLU191220C000680002019-07-10 1:52PM EDT68.000.280.110.390.00-12115.65%
XLU191220C000690002019-06-24 12:20PM EDT69.000.270.060.170.00-17613.72%
XLU191220C000710002019-07-11 11:23AM EDT71.000.110.010.080.00-1,3247,10013.72%
XLU191220C000720002019-06-14 3:09PM EDT72.000.110.040.070.00-136,00514.36%
XLU191220C000730002019-07-11 11:23AM EDT73.000.050.020.050.00-1,3241,90414.45%
XLU191220C000750002019-06-20 1:13PM EDT75.000.040.000.050.00-32316.11%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU191220P000300002019-05-23 3:31PM EDT30.000.020.000.470.00--159.96%
XLU191220P000400002019-06-20 1:23PM EDT40.000.020.010.160.00-3835.25%
XLU191220P000410002019-06-05 9:45AM EDT41.000.040.000.050.00-11427.74%
XLU191220P000420002019-06-12 11:19AM EDT42.000.050.030.040.00-62725.39%
XLU191220P000430002019-06-13 11:05AM EDT43.000.060.030.050.00-51324.61%
XLU191220P000440002019-06-17 12:13AM EDT44.000.080.000.000.00--012.50%
XLU191220P000450002019-06-24 9:42AM EDT45.000.050.000.170.00-13926.81%
XLU191220P000460002019-06-13 11:05AM EDT46.000.130.060.090.00-4822.36%
XLU191220P000470002019-06-21 11:31AM EDT47.000.090.030.260.00-1125.73%
XLU191220P000480002019-06-13 11:00AM EDT48.000.210.110.130.00-1220.70%
XLU191220P000490002019-06-13 11:02AM EDT49.000.280.140.170.00-14120.26%
XLU191220P000500002019-07-18 10:41AM EDT50.000.230.130.390.00-11,57822.80%
XLU191220P000510002019-07-15 11:48AM EDT51.000.240.190.430.00-16721.58%
XLU191220P000520002019-07-16 1:59PM EDT52.000.350.280.500.00-116020.66%
XLU191220P000530002019-07-16 1:44PM EDT53.000.450.330.610.00-119320.04%
XLU191220P000540002019-07-19 10:59AM EDT54.000.500.530.66-0.27-35.06%11219118.60%
XLU191220P000550002019-07-18 9:45AM EDT55.000.730.610.950.00-120,10719.28%
XLU191220P000560002019-07-18 11:01AM EDT56.000.860.701.280.00-12,24719.75%
XLU191220P000570002019-07-19 10:14AM EDT57.000.970.991.30-0.03-3.00%113717.49%
XLU191220P000580002019-07-15 2:16PM EDT58.001.291.251.730.00-11,36918.03%
XLU191220P000590002019-07-19 9:37AM EDT59.001.621.562.11-0.10-5.81%140817.79%
XLU191220P000600002019-07-17 10:57AM EDT60.002.031.942.560.00-303,65917.65%
XLU191220P000610002019-07-18 1:50PM EDT61.002.482.213.650.00-17921.24%
XLU191220P000620002019-07-18 1:50PM EDT62.003.012.834.200.00-17721.05%
XLU191220P000630002019-07-19 1:20PM EDT63.003.713.354.30-0.97-20.73%16217.57%
XLU191220P000640002019-07-17 2:11PM EDT64.004.404.055.350.00-21320.07%
XLU191220P000650002019-05-22 3:12PM EDT65.006.484.006.000.00--119.59%
XLU191220P000660002019-06-20 2:55PM EDT66.006.205.607.300.00-11023.66%
XLU191220P000670002019-07-15 10:05AM EDT67.006.905.308.400.00-1016726.20%
XLU191220P000680002019-07-03 12:40PM EDT68.007.706.209.450.00--5128.32%
XLU191220P000750002019-06-19 3:08PM EDT75.0014.6813.3516.550.00--639.78%