XLU - Utilities Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU210115C000300002019-08-15 11:55AM EDT30.0030.9129.0033.800.00-1459.67%
XLU210115C000350002019-06-20 2:55PM EDT35.0026.1325.0025.800.00-840.00%
XLU210115C000400002019-07-30 11:50AM EDT40.0020.1919.0023.800.00-2340.45%
XLU210115C000420002019-07-23 2:05PM EDT42.0018.0917.0021.800.00-7837.17%
XLU210115C000430002019-06-20 3:12PM EDT43.0018.1915.1020.000.00-14030.54%
XLU210115C000440002019-06-07 11:23AM EDT44.0014.5714.4018.600.00-1126.39%
XLU210115C000450002019-07-30 11:55AM EDT45.0015.2414.1018.850.00-31032.75%
XLU210115C000460002019-08-14 1:35PM EDT46.0014.9313.1018.000.00-81732.04%
XLU210115C000470002019-06-07 11:23AM EDT47.0011.7511.6513.800.00-2430.00%
XLU210115C000480002019-07-01 10:34AM EDT48.0011.800.000.000.00-700.00%
XLU210115C000490002019-07-29 9:56AM EDT49.0011.5510.5015.000.00-27727.53%
XLU210115C000500002019-08-15 3:43PM EDT50.0011.559.4514.000.00-1120826.05%
XLU210115C000510002019-08-08 1:10PM EDT51.0010.458.6513.400.00-2541526.43%
XLU210115C000520002019-08-16 9:53AM EDT52.009.987.7012.45+0.22+2.25%55936825.15%
XLU210115C000530002019-07-17 12:11PM EDT53.009.059.109.300.00-1013.54%
XLU210115C000540002019-08-14 12:26PM EDT54.008.156.3510.950.00-4666424.20%
XLU210115C000550002019-08-15 3:18PM EDT55.007.445.5010.000.00-55896422.84%
XLU210115C000560002019-08-08 3:39PM EDT56.006.484.709.500.00-12,64823.19%
XLU210115C000570002019-08-08 12:24PM EDT57.005.844.058.800.00-519422.69%
XLU210115C000580002019-08-07 10:53AM EDT58.005.003.358.000.00-1127221.75%
XLU210115C000590002019-08-12 9:35AM EDT59.004.762.957.500.00-114921.83%
XLU210115C000600002019-08-15 11:40AM EDT60.004.231.004.900.00-159114.45%
XLU210115C000610002019-08-15 3:35PM EDT61.003.801.706.400.00-188621.38%
XLU210115C000620002019-07-25 3:36PM EDT62.002.771.305.900.00-52821.19%
XLU210115C000630002019-08-14 3:34PM EDT63.002.521.385.500.00-218321.27%
XLU210115C000640002019-08-16 10:08AM EDT64.002.730.395.00+0.38+16.17%126420.91%
XLU210115C000650002019-08-16 1:13PM EDT65.002.210.044.75+0.24+12.18%424121.34%
XLU210115C000660002019-08-08 2:51PM EDT66.001.720.904.500.00-164521.69%
XLU210115C000670002019-07-02 12:01PM EDT67.001.361.361.530.00-45012.05%
XLU210115C000680002019-07-19 12:00PM EDT68.001.460.454.950.00-62425.53%
XLU210115C000700002019-08-15 12:32PM EDT70.000.950.154.900.00-14,04827.45%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU210115P000300002019-08-16 9:45AM EDT30.000.150.000.30+0.10+200.00%23,25634.82%
XLU210115P000350002019-08-12 10:16AM EDT35.000.200.002.000.00-4095746.27%
XLU210115P000400002019-08-15 12:34PM EDT40.000.450.004.750.00-13,40754.36%
XLU210115P000410002019-06-07 11:23AM EDT41.000.800.000.600.00-11225.03%
XLU210115P000420002019-08-15 3:06PM EDT42.000.570.004.750.00-201650.35%
XLU210115P000430002019-08-06 10:09AM EDT43.000.780.304.850.00-59648.94%
XLU210115P000440002019-06-07 11:23AM EDT44.000.980.000.670.00-91822.14%
XLU210115P000450002019-08-15 12:54PM EDT45.000.820.004.750.00-147344.67%
XLU210115P000460002019-08-13 10:16AM EDT46.000.860.001.600.00-19626.33%
XLU210115P000470002019-08-05 12:48PM EDT47.001.090.004.750.00-59841.03%
XLU210115P000480002019-08-16 12:38PM EDT48.001.090.002.00-0.05-4.39%16325.87%
XLU210115P000490002019-08-06 10:09AM EDT49.001.630.004.750.00-531237.51%
XLU210115P000500002019-08-15 12:56PM EDT50.001.540.004.500.00-13,25234.69%
XLU210115P000510002019-07-16 3:32PM EDT51.001.691.491.700.00-140020.23%
XLU210115P000520002019-08-16 9:59AM EDT52.001.820.254.90-0.04-2.15%1004,75633.00%
XLU210115P000530002019-08-07 2:14PM EDT53.002.331.155.000.00-74031.70%
XLU210115P000540002019-08-14 12:57PM EDT54.002.430.004.750.00-51,66829.01%
XLU210115P000550002019-08-16 2:08PM EDT55.002.522.203.95-0.23-8.36%249924.21%
XLU210115P000560002019-08-13 3:55PM EDT56.002.970.655.250.00-519627.56%
XLU210115P000570002019-07-17 11:42AM EDT57.003.333.153.300.00-1018.56%
XLU210115P000580002019-08-16 12:38PM EDT58.003.562.066.50-0.16-4.30%131428.65%
XLU210115P000590002019-08-06 10:00AM EDT59.004.982.567.000.00-140828.61%
XLU210115P000600002019-08-12 12:57PM EDT60.004.572.906.600.00-174925.33%
XLU210115P000610002019-07-19 3:48PM EDT61.005.303.808.000.00-5074128.32%
XLU210115P000620002019-07-19 11:40AM EDT62.005.554.008.500.00-1428.08%
XLU210115P000630002019-07-15 12:41PM EDT63.006.135.956.200.00-80018.18%
XLU210115P000640002019-06-07 11:23AM EDT64.007.956.957.200.00-13619.54%
XLU210115P000650002019-07-24 3:53PM EDT65.007.954.709.500.00-125125.29%
XLU210115P000660002019-08-12 2:49PM EDT66.008.355.5010.000.00-121624.80%
XLU210115P000670002019-08-07 10:07AM EDT67.009.877.5511.500.00-53127.69%
XLU210115P000680002019-08-08 1:10PM EDT68.009.587.9511.600.00-256525.70%
XLU210115P000700002019-07-09 3:48PM EDT70.0011.159.0013.400.00-121327.09%