XLU - Utilities Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU200117C000300002019-07-11 2:40PM EDT30.0030.750.000.000.00-200.00%
XLU200117C000350002019-06-17 12:13AM EDT35.0018.3525.5525.700.00-0057.52%
XLU200117C000400002019-06-20 3:12PM EDT40.0021.1719.1522.000.00-564363.82%
XLU200117C000420002019-06-17 12:13AM EDT42.0010.9018.5518.800.00-7043.92%
XLU200117C000430002019-07-17 1:28PM EDT43.0018.040.000.000.00-400.00%
XLU200117C000440002019-06-20 2:49PM EDT44.0017.0914.4019.000.00-12362.57%
XLU200117C000450002019-06-20 3:10PM EDT45.0016.1913.3017.850.00-18458.37%
XLU200117C000460002019-07-11 3:44PM EDT46.0015.090.000.000.00-800.00%
XLU200117C000470002019-06-20 3:09PM EDT47.0014.3011.3015.250.00-1,500047.63%
XLU200117C000480002019-07-01 11:47AM EDT48.0011.650.000.000.00-100.00%
XLU200117C000490002019-06-07 10:54AM EDT49.0012.049.7014.150.00-203149.88%
XLU200117C000500002019-07-17 1:28PM EDT50.0011.180.000.000.00-400.00%
XLU200117C000510002019-07-02 10:29AM EDT51.009.350.000.000.00-2000.00%
XLU200117C000520002019-07-23 12:39PM EDT52.008.300.000.000.00-300.00%
XLU200117C000530002019-07-18 12:30PM EDT53.008.190.000.000.00-2000.00%
XLU200117C000540002019-07-18 10:51AM EDT54.007.220.000.000.00-2500.00%
XLU200117C000550002019-07-23 9:32AM EDT55.005.890.000.000.00-200.00%
XLU200117C000560002019-07-22 1:16PM EDT56.005.180.000.000.00-500.00%
XLU200117C000570002019-07-19 3:22PM EDT57.004.570.000.000.00-5800.00%
XLU200117C000580002019-07-22 1:27PM EDT58.003.670.000.000.00-300.00%
XLU200117C000590002019-07-22 10:59AM EDT59.003.000.000.000.00-800.00%
XLU200117C000600002019-07-23 3:40PM EDT60.002.200.000.000.00-200.10%
XLU200117C000610002019-07-23 1:31PM EDT61.001.640.000.000.00-2500.78%
XLU200117C000620002019-07-23 1:10PM EDT62.001.260.000.000.00-1301.56%
XLU200117C000630002019-07-18 3:40PM EDT63.001.400.000.000.00-13001.56%
XLU200117C000640002019-07-23 9:52AM EDT64.000.700.000.000.00-1003.13%
XLU200117C000650002019-07-23 11:28AM EDT65.000.500.000.000.00-1003.13%
XLU200117C000660002019-06-25 12:58PM EDT66.000.700.000.000.00-103.13%
XLU200117C000670002019-07-15 2:50PM EDT67.000.350.000.000.00-1703.13%
XLU200117C000680002019-07-16 1:26PM EDT68.000.220.000.000.00-103.13%
XLU200117C000690002019-06-28 3:08PM EDT69.000.160.000.000.00-10006.25%
XLU200117C000700002019-06-20 1:19PM EDT70.000.200.030.340.00-2,0442,17117.04%
XLU200117C000750002019-06-21 9:48AM EDT75.000.070.000.080.00-5,00015,02016.70%
XLU200117C000800002019-06-17 12:13AM EDT80.000.050.010.030.00-02217.97%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU200117P000300002019-06-07 11:23AM EDT30.000.020.004.550.00-11,16297.83%
XLU200117P000350002019-05-24 2:07PM EDT35.000.020.010.190.00-601,27742.58%
XLU200117P000400002019-05-31 10:50AM EDT40.000.050.010.030.00-141,95625.00%
XLU200117P000420002019-07-23 12:16PM EDT42.000.050.000.000.00-2012.50%
XLU200117P000430002019-06-07 11:23AM EDT43.000.090.003.700.00-24,68952.60%
XLU200117P000440002019-06-07 11:23AM EDT44.000.220.024.500.00-491,52254.24%
XLU200117P000450002019-07-01 1:16PM EDT45.000.090.000.000.00-2012.50%
XLU200117P000460002019-06-27 10:34AM EDT46.000.110.000.000.00-2006.25%
XLU200117P000470002019-06-27 10:34AM EDT47.000.160.000.000.00-2006.25%
XLU200117P000480002019-07-08 11:50AM EDT48.000.130.000.000.00-4006.25%
XLU200117P000490002019-06-27 3:19PM EDT49.000.260.000.000.00-2006.25%
XLU200117P000500002019-07-23 10:33AM EDT50.000.320.000.000.00-6006.25%
XLU200117P000510002019-07-16 2:09PM EDT51.000.350.000.000.00-106.25%
XLU200117P000520002019-07-23 10:03AM EDT52.000.500.000.000.00-1406.25%
XLU200117P000530002019-07-22 1:57PM EDT53.000.570.000.000.00-1503.13%
XLU200117P000540002019-07-23 11:57AM EDT54.000.760.000.000.00-203.13%
XLU200117P000550002019-07-19 11:11AM EDT55.000.800.000.000.00-1203.13%
XLU200117P000560002019-07-22 12:48PM EDT56.001.120.000.000.00-203.13%
XLU200117P000570002019-07-23 9:32AM EDT57.001.360.000.000.00-301.56%
XLU200117P000580002019-07-22 1:02PM EDT58.001.660.000.000.00-2001.56%
XLU200117P000590002019-07-23 11:14AM EDT59.002.120.000.000.00-600.78%
XLU200117P000600002019-07-23 9:45AM EDT60.002.630.000.000.00-100.00%
XLU200117P000610002019-07-16 2:08PM EDT61.002.900.000.000.00-100.00%
XLU200117P000620002019-07-16 9:35AM EDT62.003.200.000.000.00-600.00%
XLU200117P000630002019-07-09 10:56AM EDT63.004.150.000.000.00-100.00%
XLU200117P000640002019-06-26 3:25PM EDT64.005.570.000.000.00-1000.00%
XLU200117P000650002019-07-23 3:48PM EDT65.005.900.000.000.00-500.00%
XLU200117P000660002019-06-07 11:23AM EDT66.009.203.908.200.00-21225.60%
XLU200117P000670002019-06-17 12:13AM EDT67.0018.007.157.250.00-01510.25%
XLU200117P000680002019-06-17 12:13AM EDT68.0016.208.008.250.00-0311.33%
XLU200117P000690002019-06-17 12:13AM EDT69.0019.558.959.100.00-0130.00%
XLU200117P000700002019-06-10 9:34AM EDT70.0011.159.6010.800.00-2120.70%
XLU200117P000750002019-06-17 12:13AM EDT75.0021.2014.7515.000.00-0110.00%
XLU200117P000800002019-06-17 12:13AM EDT80.0031.2419.7019.900.00-000.00%