XLU - Utilities Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU180119C000250002017-10-02 9:00AM EST25.0028.1029.5030.500.00-16161,326.95%
XLU180119C000320002017-06-15 1:10PM EST32.0022.2522.2523.900.00-30989.06%
XLU180119C000350002017-12-27 11:00AM EST35.0017.5015.5019.900.00-77613.87%
XLU180119C000370002017-11-08 10:54AM EST37.0018.6018.2519.100.00-34841.99%
XLU180119C000390002017-12-15 12:37PM EST39.0016.1015.5516.55+0.30+1.90%70708.98%
XLU180119C000400002018-01-16 3:06PM EST40.0010.278.5513.000.00-22232.42%
XLU180119C000410002017-12-18 11:03AM EST41.0013.6511.4512.550.00-29458.98%
XLU180119C000420002018-01-17 9:33AM EST42.008.286.3510.90-1.03-11.06%35165.23%
XLU180119C000430002018-01-04 3:53PM EST43.008.408.308.500.00-8136251.95%
XLU180119C000440002018-01-05 11:33AM EST44.007.187.107.60-2.92-28.91%1010223.44%
XLU180119C000450002018-01-17 2:55PM EST45.005.485.455.60-0.12-2.14%1626192.97%
XLU180119C000460002018-01-11 3:08PM EST46.004.504.204.350.00-4650.00%
XLU180119C000470002018-01-17 11:35AM EST47.003.453.453.60-0.13-3.63%152263.28%
XLU180119C000480002018-01-17 2:39PM EST48.002.502.492.59+0.32+14.68%4311950.78%
XLU180119C000485002018-01-09 1:44PM EST48.502.961.731.900.00-33500.00%
XLU180119C000490002018-01-17 3:20PM EST49.001.541.491.59+0.34+28.33%1223340.63%
XLU180119C000495002018-01-17 10:27AM EST49.500.961.011.10+0.17+21.52%1258632.03%
XLU180119C000500002018-01-17 4:00PM EST50.000.560.550.65+0.14+33.33%3434,44725.39%
XLU180119C000505002018-01-17 3:59PM EST50.500.230.240.30+0.06+35.29%69061021.49%
XLU180119C000510002018-01-17 3:58PM EST51.000.080.070.10-0.02-20.00%1,89212,86219.73%
XLU180119C000515002018-01-17 4:03PM EST51.500.020.020.03-0.01-33.33%1612,44520.31%
XLU180119C000520002018-01-17 9:33AM EST52.000.030.000.02+0.01+50.00%35,89925.00%
XLU180119C000525002018-01-17 2:17PM EST52.500.010.000.010.00-1615,75127.34%
XLU180119C000530002018-01-17 3:12PM EST53.000.010.000.010.00-76,70432.81%
XLU180119C000535002018-01-12 2:59PM EST53.500.010.000.03-0.01-50.00%71,33145.70%
XLU180119C000540002018-01-17 11:54AM EST54.000.010.000.010.00-48,17142.97%
XLU180119C000545002018-01-16 3:45PM EST54.500.020.000.010.00-1065748.44%
XLU180119C000550002018-01-17 3:11PM EST55.000.010.000.010.00-2833,80953.13%
XLU180119C000555002018-01-11 2:37PM EST55.500.010.000.010.00-968453.13%
XLU180119C000560002018-01-17 3:55PM EST56.000.010.000.010.00-162,80356.25%
XLU180119C000565002018-01-10 12:03PM EST56.500.010.000.030.00-13370.31%
XLU180119C000570002018-01-11 3:53PM EST57.000.010.000.010.00-252,11565.63%
XLU180119C000575002018-01-04 10:16AM EST57.500.010.000.050.00-31485.94%
XLU180119C000580002018-01-05 11:10AM EST58.000.010.000.010.00-137375.00%
XLU180119C000585002017-12-22 11:51PM EST58.500.010.000.020.00-101084.38%
XLU180119C000590002018-01-17 11:50AM EST59.000.010.000.010.00-1496281.25%
XLU180119C000600002018-01-17 10:00AM EST60.000.010.000.010.00-72,49987.50%
XLU180119C000610002017-12-19 10:24AM EST61.000.010.000.010.00-28596.88%
XLU180119C000620002017-11-17 1:35PM EST62.000.020.000.03-0.01-33.33%1366118.75%
XLU180119C000630002017-12-01 11:46PM EST63.000.020.000.040.00-10131.25%
XLU180119C000650002017-11-20 3:20PM EST65.000.010.000.020.00-13835134.38%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU180119P000250002017-08-15 9:35AM EST25.000.020.000.020.00-150366350.00%
XLU180119P000300002017-06-22 8:50AM EST30.000.010.000.02-0.09-90.00%3225268.75%
XLU180119P000310002017-06-14 8:46AM EST31.000.010.010.040.00-2333278.13%
XLU180119P000320002017-06-26 8:42AM EST32.000.010.000.04-0.14-93.33%238256.25%
XLU180119P000330002017-08-14 1:04PM EST33.000.030.000.060.00-50218253.13%
XLU180119P000340002017-07-06 11:10AM EST34.000.050.010.080.00-21100250.00%
XLU180119P000350002017-11-06 1:47PM EST35.000.010.000.020.00-1780193.75%
XLU180119P000360002017-08-24 2:22PM EST36.000.050.000.130.00-17298230.47%
XLU180119P000370002017-11-06 10:15AM EST37.000.020.000.020.00-5315165.63%
XLU180119P000380002017-10-20 12:12PM EST38.000.020.000.04+0.01+100.00%1199167.19%
XLU180119P000390002017-12-15 11:28AM EST39.000.010.000.01-0.03-75.00%1403131.25%
XLU180119P000400002018-01-04 3:42PM EST40.000.010.000.010.00-11,767118.75%
XLU180119P000410002017-12-13 10:04AM EST41.000.010.000.010.00-1279106.25%
XLU180119P000420002018-01-12 9:48AM EST42.000.010.000.010.00-805,55993.75%
XLU180119P000430002017-12-21 12:21PM EST43.000.010.000.030.00-212,89896.88%
XLU180119P000440002017-12-05 11:45AM EST44.000.030.000.03+0.02+200.00%12,37284.38%
XLU180119P000450002018-01-17 2:58PM EST45.000.020.000.02+0.01+100.00%651,43168.75%
XLU180119P000460002018-01-12 10:13AM EST46.000.010.000.030.00-14,35660.16%
XLU180119P000470002018-01-12 9:43AM EST47.000.010.000.030.00-28,52253.91%
XLU180119P000480002018-01-17 3:40PM EST48.000.010.000.010.00-318,84933.59%
XLU180119P000485002018-01-16 10:45AM EST48.500.040.000.020.00-159731.25%
XLU180119P000490002018-01-17 1:06PM EST49.000.010.010.02-0.02-66.67%215,22924.61%
XLU180119P000495002018-01-17 1:07PM EST49.500.040.010.05-0.10-71.43%7584322.27%
XLU180119P000500002018-01-17 4:03PM EST50.000.060.050.11-0.13-68.42%1,20211,10319.04%
XLU180119P000505002018-01-17 3:53PM EST50.500.250.210.27-0.41-62.12%753,70216.80%
XLU180119P000510002018-01-17 4:13PM EST51.000.540.520.61-0.28-34.15%13112,01416.99%
XLU180119P000520002017-08-11 11:18AM EST52.001.411.411.48+0.03+2.17%5032,1480.00%
XLU180119P000525002018-01-17 3:17PM EST52.501.991.932.05-0.39-16.39%109,26027.34%
XLU180119P000530002018-01-17 3:40PM EST53.002.502.422.55-0.37-12.89%14716,99732.81%
XLU180119P000535002018-01-17 4:08PM EST53.502.982.923.05-0.37-11.04%384937.50%
XLU180119P000540002018-01-17 4:13PM EST54.003.453.453.55-0.42-10.85%639,19242.97%
XLU180119P000545002018-01-05 2:45PM EST54.503.193.103.20+0.14+4.59%491390.00%
XLU180119P000550002018-01-17 3:45PM EST55.004.504.404.55-0.36-7.41%1143,93153.13%
XLU180119P000555002017-12-22 11:52PM EST55.503.003.003.100.00-15040.00%
XLU180119P000560002018-01-17 3:55PM EST56.005.515.455.55-0.37-6.29%810,77162.50%
XLU180119P000570002018-01-17 1:29PM EST57.006.556.406.55-0.25-3.68%11,17271.88%
XLU180119P000575002018-01-02 12:10PM EST57.505.265.157.400.00-20150.98%
XLU180119P000580002017-12-22 4:01PM EST58.005.565.505.60+2.41+76.51%31860.00%
XLU180119P000590002017-12-08 3:27PM EST59.003.803.603.85-0.05-1.30%810.00%
XLU180119P000600002018-01-03 1:30PM EST60.008.158.359.150.00-502260.00%
XLU180119P000620002017-12-22 1:07PM EST62.009.549.2010.60+2.54+36.29%880.00%
XLU180119P000650002017-11-08 11:12AM EST65.009.869.8510.550.00-8420.00%
XLU180119P000690002017-12-08 11:48PM EST69.0013.8013.5013.800.00-100.00%
XLU180119P000700002017-12-08 11:48PM EST70.0014.8014.6014.750.00-200.00%