XLU - Utilities Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU180126C000460002017-12-29 11:56PM EST46.006.756.606.950.00-210183.30%
XLU180126C000475002018-01-19 11:54PM EST47.502.832.472.620.00-111132.81%
XLU180126C000485002018-01-19 11:54PM EST48.501.561.531.600.00-20521.49%
XLU180126C000490002018-01-19 11:41AM EST49.001.211.071.14-0.02-1.63%694418.65%
XLU180126C000495002018-01-19 12:01PM EST49.500.870.670.74+0.07+8.75%14813717.24%
XLU180126C000500002018-01-19 4:00PM EST50.000.400.370.42-0.17-29.82%30354016.21%
XLU180126C000505002018-01-19 3:43PM EST50.500.190.170.20-0.09-32.14%6161,47615.48%
XLU180126C000510002018-01-19 3:40PM EST51.000.100.080.11-0.04-28.57%3,0422,69216.99%
XLU180126C000515002018-01-19 3:26PM EST51.500.030.020.05-0.03-50.00%23340317.38%
XLU180126C000520002018-01-19 1:25PM EST52.000.030.010.03-0.03-50.00%32669119.14%
XLU180126C000525002018-01-19 3:00PM EST52.500.010.000.01-0.01-50.00%1981,05318.75%
XLU180126C000530002018-01-19 10:07AM EST53.000.010.000.13-0.02-66.67%413836.91%
XLU180126C000535002018-01-18 2:06PM EST53.500.010.000.060.00-10060833.99%
XLU180126C000540002018-01-18 2:03PM EST54.000.010.000.060.00-17537.70%
XLU180126C000545002018-01-12 9:52AM EST54.500.020.000.030.00-23635.94%
XLU180126C000550002018-01-05 11:39AM EST55.000.010.000.03-0.02-66.67%418539.06%
XLU180126C000555002018-01-04 9:37AM EST55.500.020.000.060.00-23748.05%
XLU180126C000560002017-12-29 12:36PM EST56.000.030.000.03-0.01-25.00%7811045.31%
XLU180126C000565002018-01-16 11:42AM EST56.500.010.000.130.00-44255.08%
XLU180126C000570002018-01-04 2:28PM EST57.000.020.000.030.00-13651.17%
XLU180126C000575002017-12-19 10:05AM EST57.500.040.000.020.00-26050.78%
XLU180126C000580002017-12-22 3:49PM EST58.000.010.000.03-0.01-50.00%118851.56%
XLU180126C000585002017-12-22 11:51PM EST58.500.020.000.020.00-2251.56%
XLU180126C000590002017-12-15 11:55PM EST59.000.010.000.020.00-51153.13%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU180126P000465002018-01-12 11:55PM EST46.500.020.000.030.00-1032.03%
XLU180126P000470002017-12-22 11:52PM EST47.000.050.030.070.00-1333.59%
XLU180126P000475002018-01-19 3:05PM EST47.500.030.010.03-0.01-25.00%201824.22%
XLU180126P000485002018-01-19 10:20AM EST48.500.040.040.06-0.04-50.00%123819.04%
XLU180126P000490002018-01-19 3:21PM EST49.000.110.070.12+0.01+10.00%211,56718.16%
XLU180126P000495002018-01-19 4:00PM EST49.500.190.160.220.00-3,2614,29016.80%
XLU180126P000500002018-01-19 3:58PM EST50.000.370.360.41+0.09+32.14%4791,85516.21%
XLU180126P000505002018-01-19 3:35PM EST50.500.650.650.71-0.03-4.41%13262716.36%
XLU180126P000510002018-01-19 1:03PM EST51.000.941.041.10+0.18+23.68%6321016.99%
XLU180126P000520002018-01-19 10:07AM EST52.001.781.982.04-0.15-7.77%910721.49%
XLU180126P000525002018-01-11 10:12AM EST52.501.771.882.740.00-19940.53%
XLU180126P000530002018-01-18 2:14PM EST53.002.722.873.050.00-13230.47%
XLU180126P000535002018-01-17 3:50PM EST53.503.003.253.550.00-21933.99%
XLU180126P000540002018-01-16 3:14PM EST54.003.813.904.050.00-34437.70%
XLU180126P000545002018-01-16 11:10AM EST54.504.574.204.800.00-21,50062.99%
XLU180126P000550002018-01-08 1:07PM EST55.003.344.305.350.00-12170.70%
XLU180126P000555002017-12-21 9:51AM EST55.503.292.923.100.00-4250.00%
XLU180126P000560002017-12-26 2:03PM EST56.003.663.203.850.00-59680.00%
XLU180126P000565002018-01-11 2:22PM EST56.505.913.756.800.00-11579.88%
XLU180126P000570002017-12-15 11:55PM EST57.002.131.372.170.00-220.00%
XLU180126P000575002017-12-19 3:08PM EST57.503.915.005.100.00-5000.00%
XLU180126P000585002017-12-15 11:55PM EST58.503.132.944.050.00-20200.00%