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
XLU200117C000300002019-06-07 11:23AM EDT30.0028.9029.3032.900.00-3383.15%
XLU200117C000350002019-06-17 12:13AM EDT35.0018.3523.8028.500.00-0068.63%
XLU200117C000400002019-06-20 3:12PM EDT40.0021.1719.5023.000.00-565356.37%
XLU200117C000420002019-06-17 12:13AM EDT42.0010.9016.7521.500.00-7050.09%
XLU200117C000430002019-06-20 2:49PM EDT43.0018.0915.7520.500.00-8468.99%
XLU200117C000440002019-06-20 2:49PM EDT44.0017.0914.7519.500.00-12366.04%
XLU200117C000450002019-06-20 3:10PM EDT45.0016.1914.7017.000.00-18450.87%
XLU200117C000460002019-06-20 3:09PM EDT46.0015.1513.0017.700.00-1,000061.82%
XLU200117C000470002019-06-20 3:09PM EDT47.0014.3011.8016.500.00-1,500057.47%
XLU200117C000480002019-06-21 2:26PM EDT48.0013.1811.5015.000.00-387251.01%
XLU200117C000490002019-06-07 10:54AM EDT49.0012.0410.2514.250.00-203150.16%
XLU200117C000500002019-06-24 11:40AM EDT50.0011.409.4513.050.00-514146.08%
XLU200117C000510002019-06-24 1:22PM EDT51.0010.408.9012.300.00-310345.17%
XLU200117C000520002019-06-24 9:56AM EDT52.009.397.8011.200.00-391,17241.85%
XLU200117C000530002019-06-24 2:23PM EDT53.008.466.3010.550.00-11,40641.47%
XLU200117C000540002019-06-19 11:18AM EDT54.006.706.508.500.00-19047832.11%
XLU200117C000550002019-06-21 3:43PM EDT55.006.755.508.00+0.22+3.37%14399732.67%
XLU200117C000560002019-06-24 2:23PM EDT56.005.825.006.900.00-2,3102,56429.42%
XLU200117C000570002019-06-20 2:57PM EDT57.004.954.006.000.00-10754427.32%
XLU200117C000580002019-06-25 3:40PM EDT58.004.103.505.500.00-14,69027.44%
XLU200117C000590002019-06-20 12:48PM EDT59.003.303.005.000.00-208,35727.36%
XLU200117C000600002019-06-24 10:37AM EDT60.002.982.504.000.00-170624.28%
XLU200117C000610002019-06-21 10:00AM EDT61.002.262.262.80-0.05-2.16%110,81519.87%
XLU200117C000620002019-06-25 3:24PM EDT62.001.921.503.000.00-12,66115,95223.18%
XLU200117C000630002019-06-25 12:18PM EDT63.001.541.192.000.00-1039,90519.35%
XLU200117C000640002019-06-21 2:23PM EDT64.001.271.062.00+0.22+20.95%164,13721.17%
XLU200117C000650002019-06-21 3:23PM EDT65.001.000.751.330.00-92,32818.58%
XLU200117C000660002019-06-25 12:58PM EDT66.000.700.501.410.00-18920.66%
XLU200117C000670002019-06-21 12:40PM EDT67.000.550.330.88+0.05+10.00%28318.23%
XLU200117C000680002019-06-20 1:10PM EDT68.000.360.001.000.00-4115420.50%
XLU200117C000690002019-06-14 3:55PM EDT69.000.300.140.470.00-20216.99%
XLU200117C000700002019-06-20 1:19PM EDT70.000.200.110.640.00-2,0442,17119.83%
XLU200117C000750002019-06-21 9:48AM EDT75.000.070.000.200.00-5,00010,02019.04%
XLU200117C000800002019-06-17 12:13AM EDT80.000.050.010.050.00-02218.36%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU200117P000300002019-06-07 11:23AM EDT30.000.020.000.200.00-11,16249.51%
XLU200117P000350002019-05-24 2:07PM EDT35.000.020.010.190.00-601,27739.16%
XLU200117P000400002019-05-31 10:50AM EDT40.000.050.010.190.00-141,95630.47%
XLU200117P000420002019-06-04 10:01AM EDT42.000.080.000.200.00-193,69027.54%
XLU200117P000430002019-06-07 11:23AM EDT43.000.090.000.230.00-24,68926.71%
XLU200117P000440002019-06-07 11:23AM EDT44.000.220.000.160.00-491,52223.34%
XLU200117P000450002019-06-18 12:38PM EDT45.000.120.000.320.00-24,99425.39%
XLU200117P000460002019-05-23 2:20PM EDT46.000.150.000.240.00-21,03422.27%
XLU200117P000470002019-06-07 3:26PM EDT47.000.210.000.310.00-12,10522.02%
XLU200117P000480002019-06-07 11:23AM EDT48.000.340.000.360.00-401,44821.24%
XLU200117P000490002019-06-20 3:33PM EDT49.000.250.000.450.00-2,3003,35920.87%
XLU200117P000500002019-06-18 9:54AM EDT50.000.370.000.510.00-211,88619.95%
XLU200117P000510002019-06-17 3:49PM EDT51.000.440.000.580.00-13,51219.03%
XLU200117P000520002019-06-10 2:50PM EDT52.000.640.000.670.00-106,18518.19%
XLU200117P000530002019-06-21 1:51PM EDT53.000.530.310.910.00-1053718.51%
XLU200117P000540002019-06-21 10:56AM EDT54.000.730.001.000.00-331,16817.29%
XLU200117P000550002019-06-25 3:27PM EDT55.000.830.501.140.00-147,40216.32%
XLU200117P000560002019-06-21 1:16PM EDT56.001.040.501.34-0.10-8.77%351,55515.58%
XLU200117P000570002019-06-25 9:50AM EDT57.001.240.901.770.00-412,19016.02%
XLU200117P000580002019-06-20 10:21AM EDT58.001.721.482.240.00-78,93616.30%
XLU200117P000590002019-06-25 12:35PM EDT59.001.901.242.500.00-11,03415.06%
XLU200117P000600002019-06-25 3:41PM EDT60.002.401.593.000.00-3562314.88%
XLU200117P000610002019-06-24 3:15PM EDT61.002.742.003.500.00-119714.36%
XLU200117P000620002019-06-20 1:24PM EDT62.003.602.504.000.00-93613.45%
XLU200117P000630002019-06-07 11:23AM EDT63.006.353.055.000.00-23915.28%
XLU200117P000640002019-06-20 3:57PM EDT64.004.683.855.500.00-102913.60%
XLU200117P000650002019-06-25 3:12PM EDT65.005.304.006.500.00-1111215.09%
XLU200117P000660002019-06-07 11:23AM EDT66.009.205.007.250.00-21214.47%
XLU200117P000670002019-06-17 12:13AM EDT67.0018.006.008.000.00-01513.25%
XLU200117P000680002019-06-17 12:13AM EDT68.0016.206.5010.000.00-0323.00%
XLU200117P000690002019-06-17 12:13AM EDT69.0019.557.509.750.00-01311.38%
XLU200117P000700002019-06-10 9:34AM EDT70.0011.157.0511.750.00-2123.71%
XLU200117P000750002019-06-17 12:13AM EDT75.0021.2012.2516.300.00-01125.05%
XLU200117P000800002019-06-17 12:13AM EDT80.0031.2417.4521.300.00-0029.71%