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
XLU210115C000300002019-06-20 3:07PM EDT30.0031.2228.5533.500.00-18059.95%
XLU210115C000350002019-06-20 2:55PM EDT35.0026.1323.5528.500.00-8449.61%
XLU210115C000400002019-06-07 11:23AM EDT40.0017.0818.5023.500.00-3140.66%
XLU210115C000420002019-06-07 11:23AM EDT42.0015.7016.5021.500.00-1137.37%
XLU210115C000430002019-06-20 3:12PM EDT43.0018.1916.0021.000.00-14038.43%
XLU210115C000440002019-06-07 11:23AM EDT44.0014.5714.5019.500.00-1134.20%
XLU210115C000450002019-06-24 11:13AM EDT45.0016.3314.0019.000.00-1635.17%
XLU210115C000460002019-06-07 11:09AM EDT46.0011.7013.0018.000.00-23633.58%
XLU210115C000470002019-06-07 11:23AM EDT47.0011.7511.5016.500.00-24329.64%
XLU210115C000480002019-06-04 1:23PM EDT48.0010.6411.0016.000.00-55921530.47%
XLU210115C000490002019-06-21 2:28PM EDT49.0012.3910.0515.000.00-17728.94%
XLU210115C000500002019-06-21 3:51PM EDT50.0011.659.0514.000.00-517527.43%
XLU210115C000510002019-06-10 9:30AM EDT51.009.158.4013.000.00-240125.93%
XLU210115C000520002019-06-20 9:41AM EDT52.009.507.5012.500.00-1281726.47%
XLU210115C000530002019-06-20 10:58AM EDT53.008.556.5511.500.00-121524.93%
XLU210115C000540002019-06-24 9:47AM EDT54.008.256.0011.000.00-42169725.31%
XLU210115C000550002019-06-21 10:06AM EDT55.007.155.0510.00+0.55+8.33%543123.72%
XLU210115C000560002019-06-24 1:52PM EDT56.006.804.509.400.00-2672,64923.57%
XLU210115C000570002019-06-14 3:40PM EDT57.005.403.808.500.00-219422.29%
XLU210115C000580002019-06-17 9:50AM EDT58.005.273.107.950.00-128722.19%
XLU210115C000590002019-06-18 3:22PM EDT59.004.254.608.000.00-105424.05%
XLU210115C000600002019-06-20 3:53PM EDT60.004.352.006.950.00-255522.08%
XLU210115C000610002019-06-21 3:02PM EDT61.003.901.506.450.00-8077221.91%
XLU210115C000620002019-05-22 3:32PM EDT62.002.351.005.500.00-111520.18%
XLU210115C000630002019-06-20 11:57AM EDT63.002.661.875.500.00-510421.51%
XLU210115C000640002019-06-17 12:13AM EDT64.001.520.005.000.00-410621.11%
XLU210115C000650002019-06-12 11:02AM EDT65.001.940.005.000.00-24524022.30%
XLU210115C000660002019-06-07 12:30PM EDT66.001.620.005.000.00-564323.44%
XLU210115C000670002019-06-07 11:23AM EDT67.001.050.005.000.00-24224.52%
XLU210115C000680002019-06-12 11:02AM EDT68.001.160.655.000.00-152425.56%
XLU210115C000700002019-06-20 1:07PM EDT70.001.020.005.000.00-24492727.53%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU210115P000300002019-06-07 11:52AM EDT30.000.070.000.300.00-23,20132.76%
XLU210115P000350002019-06-07 10:43AM EDT35.000.170.005.000.00-486963.15%
XLU210115P000400002019-06-20 9:37AM EDT40.000.360.000.350.00-43,36621.58%
XLU210115P000410002019-06-07 11:23AM EDT41.000.800.005.000.00-11250.52%
XLU210115P000420002019-06-14 1:55PM EDT42.000.550.005.000.00-102648.59%
XLU210115P000430002019-06-07 11:23AM EDT43.000.600.005.000.00-1599646.70%
XLU210115P000440002019-06-07 11:23AM EDT44.000.980.005.000.00-91844.86%
XLU210115P000450002019-06-18 3:01PM EDT45.000.810.005.000.00-145243.04%
XLU210115P000460002019-06-12 11:01AM EDT46.001.800.001.500.00-59323.90%
XLU210115P000470002019-06-25 11:42AM EDT47.000.870.000.900.00-103918.92%
XLU210115P000480002019-05-31 1:12PM EDT48.001.400.741.220.00-36119.76%
XLU210115P000490002019-06-21 12:21PM EDT49.001.230.851.520.00-1925920.20%
XLU210115P000500002019-06-21 1:47PM EDT50.001.351.102.10-0.15-10.00%252,67321.80%
XLU210115P000510002019-06-12 1:09PM EDT51.001.850.003.500.00-36054026.55%
XLU210115P000520002019-06-25 2:43PM EDT52.001.760.001.950.00-12,44718.46%
XLU210115P000530002019-06-20 9:42AM EDT53.002.010.005.000.00-44029.40%
XLU210115P000540002019-06-20 1:10PM EDT54.002.350.005.000.00-586227.75%
XLU210115P000550002019-06-21 12:21PM EDT55.002.580.003.600.00-1919020.91%
XLU210115P000560002019-06-07 11:23AM EDT56.003.300.505.200.00-27725.19%
XLU210115P000570002019-06-25 3:15PM EDT57.003.230.655.500.00-206524.58%
XLU210115P000580002019-06-06 9:43AM EDT58.003.953.206.100.00-49324.96%
XLU210115P000590002019-06-20 9:31AM EDT59.004.103.606.500.00-24124.56%
XLU210115P000600002019-06-21 1:41PM EDT60.004.504.406.80-0.20-4.26%269623.77%
XLU210115P000610002019-06-25 2:43PM EDT61.005.043.507.500.00-127824.24%
XLU210115P000620002019-06-07 11:23AM EDT62.007.653.008.000.00-2323.99%
XLU210115P000630002019-06-07 11:23AM EDT63.007.305.709.500.00-4626.97%
XLU210115P000640002019-06-07 11:23AM EDT64.007.955.159.500.00-13624.92%
XLU210115P000650002019-06-24 11:13AM EDT65.007.275.8510.000.00-233424.46%
XLU210115P000660002019-06-07 11:09AM EDT66.009.955.5510.500.00--123.94%
XLU210115P000680002019-06-13 11:12AM EDT68.0010.757.0011.950.00-11624.21%
XLU210115P000700002019-06-17 12:13AM EDT70.0016.719.0013.500.00-2124.61%