XLU - Utilities Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU200117C000300002019-03-22 11:25AM EDT30.0028.9027.2527.450.00-330.00%
XLU200117C000350002019-02-13 1:30PM EDT35.0018.3520.5523.000.00-000.00%
XLU200117C000400002019-03-18 11:02AM EDT40.0018.2015.0519.800.00-156941.19%
XLU200117C000420002019-02-13 1:30PM EDT42.0010.9013.6016.050.00-700.00%
XLU200117C000430002019-05-16 9:45AM EDT43.0015.2814.3518.300.00-2449.34%
XLU200117C000440002019-05-14 11:54AM EDT44.0014.6514.0016.050.00-1735.91%
XLU200117C000450002019-03-27 10:53AM EDT45.0013.7313.6013.800.00-121413.67%
XLU200117C000460002019-03-14 3:30PM EDT46.0012.4211.9013.550.00-3528026.99%
XLU200117C000470002019-05-10 3:16PM EDT47.0011.0111.5013.450.00-1036733.47%
XLU200117C000480002019-04-26 3:07PM EDT48.0010.5410.2511.500.00-340823.02%
XLU200117C000490002019-05-17 1:35PM EDT49.009.958.9010.90+0.24+2.47%1045425.00%
XLU200117C000500002019-05-17 3:50PM EDT50.009.057.859.60+0.30+3.43%593120.59%
XLU200117C000510002019-05-17 11:29AM EDT51.007.957.958.50+0.23+2.98%135918.01%
XLU200117C000520002019-05-16 3:04PM EDT52.006.857.007.500.00-91,94416.33%
XLU200117C000530002019-05-16 10:32AM EDT53.006.205.956.650.00-41,34915.82%
XLU200117C000540002019-05-16 10:52AM EDT54.005.225.005.900.00-532815.80%
XLU200117C000550002019-05-17 10:25AM EDT55.004.494.454.75-0.11-2.39%1690612.94%
XLU200117C000560002019-05-17 10:28AM EDT56.003.753.654.00-0.04-1.06%135812.56%
XLU200117C000570002019-05-16 10:26AM EDT57.003.202.963.500.00-650313.29%
XLU200117C000580002019-05-17 3:13PM EDT58.002.632.392.85+0.09+3.54%23,05812.81%
XLU200117C000590002019-05-17 2:46PM EDT59.002.161.952.20+0.14+6.93%258,50212.01%
XLU200117C000600002019-05-17 3:55PM EDT60.001.651.421.82+0.10+6.45%954512.28%
XLU200117C000610002019-05-13 1:49PM EDT61.001.241.031.380.00-12,15211.89%
XLU200117C000620002019-05-16 3:04PM EDT62.000.810.741.050.00-17,81911.74%
XLU200117C000630002019-05-16 3:07PM EDT63.000.580.520.840.00-230411.98%
XLU200117C000640002019-05-15 1:29PM EDT64.000.410.380.620.00-222911.84%
XLU200117C000650002019-05-14 10:30AM EDT65.000.370.200.510.00-715612.23%
XLU200117C000660002019-04-11 1:23PM EDT66.000.290.000.520.00-612213.50%
XLU200117C000670002019-04-04 11:29AM EDT67.000.220.030.320.00-37712.67%
XLU200117C000680002019-05-08 1:03PM EDT68.000.100.040.210.00-3012312.31%
XLU200117C000690002019-04-29 1:06PM EDT69.000.060.000.220.00-12113.38%
XLU200117C000700002019-04-05 11:23AM EDT70.000.090.040.080.00-615711.62%
XLU200117C000800002019-02-13 1:30PM EDT80.000.050.000.060.00-02217.77%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU200117P000300002019-04-04 11:02AM EDT30.000.020.000.000.00-1012.50%
XLU200117P000350002019-04-24 9:47AM EDT35.000.030.010.090.00-601,27731.25%
XLU200117P000400002019-05-08 11:33AM EDT40.000.100.010.110.00-161,94224.85%
XLU200117P000420002019-05-16 1:21PM EDT42.000.080.010.140.00-203,67623.10%
XLU200117P000430002019-05-16 2:19PM EDT43.000.090.000.170.00-24,68922.51%
XLU200117P000440002019-04-24 9:30AM EDT44.000.220.050.200.00-491,52221.83%
XLU200117P000450002019-05-17 11:32AM EDT45.000.150.100.22-0.14-48.28%25,05320.85%
XLU200117P000460002019-05-17 1:18PM EDT46.000.180.060.29-0.01-5.26%21,03620.73%
XLU200117P000470002019-05-16 3:04PM EDT47.000.230.110.330.00-62,16719.90%
XLU200117P000480002019-05-16 3:24PM EDT48.000.290.160.410.00-71,41319.51%
XLU200117P000490002019-05-15 12:51PM EDT49.000.380.220.440.00-11,23418.36%
XLU200117P000500002019-05-17 11:16AM EDT50.000.420.310.53-0.01-2.33%18,38317.82%
XLU200117P000510002019-05-15 12:45PM EDT51.000.590.400.650.00-104,26517.41%
XLU200117P000520002019-05-17 11:29AM EDT52.000.640.490.79-0.10-13.51%26,24116.94%
XLU200117P000530002019-05-14 2:44PM EDT53.000.990.660.930.00-1055016.31%
XLU200117P000540002019-05-15 2:07PM EDT54.001.120.841.080.00-294915.55%
XLU200117P000550002019-05-16 3:32PM EDT55.001.341.091.370.00-23,85115.50%
XLU200117P000560002019-05-16 11:08AM EDT56.001.591.331.640.00-170115.05%
XLU200117P000570002019-05-16 12:18PM EDT57.001.921.692.010.00-343014.91%
XLU200117P000580002019-05-17 10:55AM EDT58.002.332.032.43-0.21-8.27%1321714.73%
XLU200117P000590002019-05-17 10:34AM EDT59.002.862.532.98+0.03+1.06%21614.95%
XLU200117P000600002019-05-17 12:05PM EDT60.003.403.053.50-0.04-1.16%1231514.72%
XLU200117P000610002019-04-30 1:29PM EDT61.004.803.654.200.00-165615.17%
XLU200117P000620002019-04-11 11:19AM EDT62.005.573.957.200.00-42927.69%
XLU200117P000630002019-04-01 1:31PM EDT63.006.350.000.000.00-200.00%
XLU200117P000640002019-01-30 10:30AM EDT64.0011.506.857.550.00-12222.35%
XLU200117P000650002019-03-25 1:45PM EDT65.007.405.508.500.00-161723.64%
XLU200117P000660002019-03-19 12:40PM EDT66.009.208.509.950.00-21227.71%
XLU200117P000670002019-02-13 1:30PM EDT67.0018.009.4010.000.00-01523.56%
XLU200117P000680002019-02-13 1:30PM EDT68.0016.2010.1011.000.00-0324.89%
XLU200117P000690002019-02-13 1:30PM EDT69.0019.5511.2011.900.00-01325.53%
XLU200117P000700002019-02-13 1:30PM EDT70.0016.2010.0012.800.00-0126.07%
XLU200117P000750002019-02-13 1:30PM EDT75.0021.2017.0017.700.00-01130.88%
XLU200117P000800002019-02-13 1:30PM EDT80.0031.2421.8522.550.00-0034.47%