XLU - Utilities Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU210115C000300002019-05-03 2:45PM EDT30.0028.4027.5032.500.00-1256.32%
XLU210115C000350002019-02-01 2:36PM EDT35.0019.4522.6023.050.00-440.00%
XLU210115C000400002019-05-09 10:22AM EDT40.0017.0819.7022.500.00-3137.84%
XLU210115C000420002019-03-20 11:10AM EDT42.0015.7013.7016.850.00-120.00%
XLU210115C000430002019-02-13 1:30PM EDT43.0011.0014.8015.200.00-0140.00%
XLU210115C000440002019-03-22 9:30AM EDT44.0014.5711.0016.000.00-1213.99%
XLU210115C000450002019-04-08 11:29AM EDT45.0013.0510.0015.000.00-11213.14%
XLU210115C000460002019-05-10 10:39AM EDT46.0011.7011.5016.500.00-23628.68%
XLU210115C000470002019-05-13 11:51AM EDT47.0011.7510.5013.200.00-24313.72%
XLU210115C000480002019-05-14 11:50AM EDT48.0011.359.0012.400.00-1071314.41%
XLU210115C000490002019-05-17 1:35PM EDT49.0010.209.0011.350.00-108313.04%
XLU210115C000500002019-05-22 11:59AM EDT50.009.809.0510.850.00-117415.11%
XLU210115C000510002019-05-15 10:23AM EDT51.008.317.809.950.00-1440114.52%
XLU210115C000520002019-05-16 10:30AM EDT52.007.697.408.900.00-526713.12%
XLU210115C000530002019-05-17 10:01AM EDT53.006.706.608.400.00-121614.26%
XLU210115C000540002019-05-23 2:55PM EDT54.007.255.857.65+0.30+4.32%42181414.05%
XLU210115C000550002019-05-17 10:16AM EDT55.005.505.606.600.00-1347312.56%
XLU210115C000560002019-05-24 12:16PM EDT56.005.754.556.05+0.14+2.50%22,70012.93%
XLU210115C000570002019-05-16 10:26AM EDT57.004.483.655.650.00-617813.64%
XLU210115C000580002019-05-23 9:42AM EDT58.004.403.305.000.00-528813.32%
XLU210115C000590002019-05-20 12:04PM EDT59.003.602.585.000.00-54715.04%
XLU210115C000600002019-05-06 2:57PM EDT60.003.551.953.55+0.25+7.58%154011.85%
XLU210115C000610002019-05-17 2:36PM EDT61.002.652.003.350.00-471812.64%
XLU210115C000620002019-05-22 3:32PM EDT62.002.352.472.670.00-111311.71%
XLU210115C000630002019-03-01 10:48AM EDT63.001.761.922.400.00-39912.01%
XLU210115C000640002019-03-01 10:48AM EDT64.001.521.622.110.00-410612.12%
XLU210115C000650002019-05-16 2:32PM EDT65.001.280.332.060.00-15212.98%
XLU210115C000660002019-04-12 2:24PM EDT66.001.370.005.000.00-1263123.99%
XLU210115C000670002019-04-09 1:46PM EDT67.001.050.000.000.00-2421.56%
XLU210115C000680002019-04-16 3:46PM EDT68.000.890.670.830.00-9910.71%
XLU210115C000700002019-03-29 10:38AM EDT70.000.880.340.820.00-269412.10%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU210115P000300002019-05-17 10:56AM EDT30.000.080.020.300.00-13,20131.45%
XLU210115P000350002019-03-20 2:01PM EDT35.000.570.140.350.00-73885726.07%
XLU210115P000400002019-05-23 2:30PM EDT40.000.350.000.810.00-103,36625.28%
XLU210115P000410002019-03-20 3:26PM EDT41.000.800.381.160.00-11226.81%
XLU210115P000420002019-05-13 2:43PM EDT42.000.700.000.870.00-13623.37%
XLU210115P000430002019-05-17 9:52AM EDT43.000.600.000.940.00-1599622.71%
XLU210115P000440002019-04-16 3:46PM EDT44.000.980.680.780.00-91820.34%
XLU210115P000450002019-05-16 9:50AM EDT45.000.850.380.890.00-1044820.00%
XLU210115P000460002019-05-15 10:44AM EDT46.001.000.480.990.00-108819.52%
XLU210115P000470002019-04-26 2:33PM EDT47.001.260.801.420.00-23920.91%
XLU210115P000480002019-05-02 10:32AM EDT48.001.590.001.360.00-15819.35%
XLU210115P000490002019-05-22 1:59PM EDT49.001.221.081.170.00-424017.13%
XLU210115P000500002019-05-23 12:23PM EDT50.001.361.251.560.00-41,50317.94%
XLU210115P000510002019-05-14 11:50AM EDT51.002.010.872.210.00-118019.64%
XLU210115P000520002019-04-17 3:54PM EDT52.002.681.872.220.00-111,94518.35%
XLU210115P000530002019-05-23 10:16AM EDT53.002.031.852.730.00-403719.06%
XLU210115P000540002019-05-24 1:13PM EDT54.002.220.692.28-0.07-3.06%186215.92%
XLU210115P000550002019-05-24 9:46AM EDT55.002.500.523.35-0.10-3.85%117618.53%
XLU210115P000560002019-05-17 2:55PM EDT56.003.300.913.600.00-27717.92%
XLU210115P000570002019-05-24 10:41AM EDT57.003.052.174.85-0.60-16.44%21520.69%
XLU210115P000580002019-05-23 11:47AM EDT58.003.703.603.75-0.10-2.63%13315.32%
XLU210115P000590002019-05-21 3:12PM EDT59.004.254.054.200.00-4415.17%
XLU210115P000600002019-05-23 10:16AM EDT60.004.754.504.700.00-103715.09%
XLU210115P000620002019-04-04 2:33PM EDT62.007.654.509.500.00-2327.00%
XLU210115P000630002019-05-16 12:38PM EDT63.007.305.356.800.00-4616.14%
XLU210115P000640002019-05-16 10:12AM EDT64.007.956.157.500.00-13616.30%
XLU210115P000650002019-05-16 10:11AM EDT65.008.706.508.200.00-233416.38%
XLU210115P000680002019-02-13 1:30PM EDT68.0016.6211.2012.450.00-151523.63%
XLU210115P000700002019-01-25 10:55AM EDT70.0016.7112.9014.100.00-2124.27%