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
XLU200117C000300002019-07-26 3:45PM EDT30.0030.1029.2533.950.00-2055.66%
XLU200117C000350002019-06-17 12:13AM EDT35.0018.3525.5525.700.00-000.00%
XLU200117C000400002019-08-19 10:52AM EDT40.0021.7019.1023.950.00-54876.59%
XLU200117C000420002019-06-17 12:13AM EDT42.0010.9018.5518.800.00-700.00%
XLU200117C000430002019-07-17 1:28PM EDT43.0018.0416.2020.650.00-4464.04%
XLU200117C000440002019-07-29 2:46PM EDT44.0016.2015.1019.800.00-1362.84%
XLU200117C000450002019-08-16 11:06AM EDT45.0016.6014.2018.950.00-1461.57%
XLU200117C000460002019-07-30 11:56AM EDT46.0014.1513.2517.950.00-1158.72%
XLU200117C000470002019-06-20 3:09PM EDT47.0014.3011.3015.250.00-1,500036.57%
XLU200117C000480002019-07-01 11:47AM EDT48.0011.650.000.000.00-100.00%
XLU200117C000490002019-08-08 11:50AM EDT49.0011.8110.3014.950.00-202050.39%
XLU200117C000500002019-08-09 2:42PM EDT50.0011.999.3014.000.00-3416148.13%
XLU200117C000510002019-07-02 10:29AM EDT51.009.359.459.600.00-2000.00%
XLU200117C000520002019-08-20 3:29PM EDT52.009.857.3512.000.00-21,16842.74%
XLU200117C000530002019-08-21 12:13PM EDT53.008.926.8011.200.00-61,05641.70%
XLU200117C000540002019-08-23 12:13PM EDT54.008.206.7010.25+1.37+20.06%142839.37%
XLU200117C000550002019-08-19 10:50AM EDT55.007.605.109.35+0.65+9.35%199137.39%
XLU200117C000560002019-08-22 11:59AM EDT56.006.364.558.450.00-53,00835.35%
XLU200117C000570002019-08-23 11:49AM EDT57.005.553.407.75-0.10-1.77%1661434.67%
XLU200117C000580002019-08-23 10:53AM EDT58.005.112.416.80+0.71+16.14%14,68532.11%
XLU200117C000590002019-08-23 9:47AM EDT59.004.152.876.00+0.37+9.79%168,26830.47%
XLU200117C000600002019-08-23 2:22PM EDT60.003.171.895.600.00-64,17731.31%
XLU200117C000610002019-08-22 2:38PM EDT61.002.630.204.900.00-3010,99929.97%
XLU200117C000620002019-08-23 9:53AM EDT62.002.180.252.46+0.07+3.32%816,12617.30%
XLU200117C000630002019-08-22 10:38AM EDT63.001.441.102.500.00-1810,72920.26%
XLU200117C000640002019-08-22 3:39PM EDT64.001.190.221.40+0.01+0.85%394,20515.42%
XLU200117C000650002019-08-22 11:49AM EDT65.000.900.004.60+0.14+18.42%262,34138.71%
XLU200117C000660002019-08-14 12:43PM EDT66.000.430.004.900.00-510342.92%
XLU200117C000670002019-08-20 11:01AM EDT67.000.270.052.220.00-1510227.28%
XLU200117C000680002019-07-30 3:00PM EDT68.000.130.121.460.00-1550623.62%
XLU200117C000690002019-08-14 1:40PM EDT69.000.130.021.380.00-10012124.70%
XLU200117C000700002019-08-23 2:19PM EDT70.000.110.000.13+0.05+83.33%3002,71012.89%
XLU200117C000750002019-06-21 9:48AM EDT75.000.070.000.080.00-5,00015,02016.50%
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 EDT30.000.020.004.550.00-11,162109.57%
XLU200117P000350002019-05-24 2:07PM EDT35.000.020.010.190.00-601,27748.44%
XLU200117P000400002019-05-31 10:50AM EDT40.000.050.010.030.00-141,95628.91%
XLU200117P000420002019-07-23 12:16PM EDT42.000.040.000.040.00-13,69126.95%
XLU200117P000430002019-08-16 9:50AM EDT43.000.050.004.900.00-1944,68667.21%
XLU200117P000440002019-06-07 11:23AM EDT44.000.220.024.500.00-491,52262.21%
XLU200117P000450002019-07-01 1:16PM EDT45.000.090.000.000.00-2012.50%
XLU200117P000460002019-07-24 9:46AM EDT46.000.120.000.120.00-51,04225.20%
XLU200117P000470002019-08-13 3:45PM EDT47.000.120.002.190.00-512,15053.13%
XLU200117P000480002019-08-13 2:04PM EDT48.000.150.051.620.00-491,48444.58%
XLU200117P000490002019-08-13 2:04PM EDT49.000.190.000.300.00-473,33924.95%
XLU200117P000500002019-08-16 10:00AM EDT50.000.220.054.000.00-10011,78960.91%
XLU200117P000510002019-08-16 9:30AM EDT51.000.300.001.520.00-53,53936.23%
XLU200117P000520002019-08-14 12:20PM EDT52.000.380.161.290.00-26,22231.63%
XLU200117P000530002019-08-22 10:33AM EDT53.000.360.153.750.00-4058749.89%
XLU200117P000540002019-08-13 2:04PM EDT54.000.580.182.830.00-401,24339.86%
XLU200117P000550002019-08-23 3:45PM EDT55.000.740.314.90+0.18+32.14%468,15352.42%
XLU200117P000560002019-08-21 2:50PM EDT56.000.750.052.500.00-64,19731.89%
XLU200117P000570002019-08-20 2:23PM EDT57.000.900.504.750.00-24,73745.07%
XLU200117P000580002019-08-23 9:52AM EDT58.001.050.551.950.00-112,21222.51%
XLU200117P000590002019-08-23 3:53PM EDT59.001.730.154.90+0.47+37.30%31,24739.71%
XLU200117P000600002019-08-19 3:31PM EDT60.001.540.864.90-0.04-2.53%2963036.44%
XLU200117P000610002019-08-22 9:57AM EDT61.002.052.204.90+0.09+4.59%51,63033.08%
XLU200117P000620002019-08-23 3:01PM EDT62.002.751.345.20+0.30+12.24%166531.53%
XLU200117P000630002019-08-22 9:49AM EDT63.002.851.205.75-0.06-2.06%14231.38%
XLU200117P000640002019-06-26 3:25PM EDT64.005.574.655.400.00-10025.23%
XLU200117P000650002019-08-19 10:01AM EDT65.004.602.457.000.00-106531.48%
XLU200117P000660002019-06-07 11:23AM EDT66.009.203.908.200.00-21235.02%
XLU200117P000670002019-06-17 12:13AM EDT67.0018.007.157.250.00-01523.84%
XLU200117P000680002019-06-17 12:13AM EDT68.0016.208.008.250.00-0325.67%
XLU200117P000690002019-06-17 12:13AM EDT69.0019.558.959.100.00-01326.28%
XLU200117P000700002019-06-10 9:34AM EDT70.0011.159.6010.800.00-2133.22%
XLU200117P000750002019-06-17 12:13AM EDT75.0021.2014.7515.000.00-01134.52%
XLU200117P000800002019-06-17 12:13AM EDT80.0031.2419.7019.900.00-0039.95%