XLU - Utilities Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU180525C000440002018-05-18 11:57PM EDT44.004.904.905.050.00-13055.08%
XLU180525C000450002018-05-18 11:57PM EDT45.003.893.654.200.00-2062.70%
XLU180525C000470002018-05-18 3:58PM EDT47.002.011.982.03-0.02-0.99%2123723.83%
XLU180525C000480002018-04-27 1:03PM EDT48.004.003.904.00+1.46+57.48%11151.76%
XLU180525C000485002018-05-11 11:46PM EDT48.501.321.922.080.00-5576.66%
XLU180525C000490002018-05-18 3:49PM EDT49.000.310.320.37-0.06-16.22%16731416.41%
XLU180525C000495002018-05-18 3:49PM EDT49.500.120.120.14-0.05-29.41%7735814.55%
XLU180525C000500002018-05-18 3:00PM EDT50.000.040.030.06-0.02-33.33%5541215.63%
XLU180525C000505002018-05-18 2:15PM EDT50.500.010.010.03-0.02-66.67%5533717.38%
XLU180525C000510002018-05-18 10:15AM EDT51.000.020.000.020.00-22144319.92%
XLU180525C000515002018-05-18 11:07AM EDT51.500.010.000.02-0.01-50.00%227123.83%
XLU180525C000520002018-05-17 10:50AM EDT52.000.010.000.020.00-7120027.34%
XLU180525C000525002018-05-15 12:09PM EDT52.500.010.000.020.00-1313231.25%
XLU180525C000530002018-05-14 1:33PM EDT53.000.010.000.02-0.02-66.67%23534.38%
XLU180525C000535002018-05-08 9:55AM EDT53.500.030.000.020.00-4537.89%
XLU180525C000540002018-04-19 9:30AM EDT54.000.180.010.130.00-31051.56%
XLU180525C000545002018-04-27 12:00PM EDT54.500.050.050.07+0.01+25.00%5553.71%
XLU180525C000550002018-05-07 10:12AM EDT55.000.010.000.020.00-11747.66%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU180525P000425002018-04-13 11:54PM EDT42.500.050.020.130.00-1172.27%
XLU180525P000450002018-05-11 10:16AM EDT45.000.020.000.070.00-5747.27%
XLU180525P000455002018-05-08 1:19PM EDT45.500.010.000.030.00-141235.55%
XLU180525P000460002018-05-07 10:12AM EDT46.000.020.010.030.00-1831.25%
XLU180525P000470002018-05-18 3:00PM EDT47.000.020.010.07-0.02-50.00%11027.34%
XLU180525P000475002018-05-18 3:00PM EDT47.500.040.030.070.00-41922.07%
XLU180525P000480002018-05-18 3:23PM EDT48.000.090.060.09+0.01+12.50%422917.97%
XLU180525P000485002018-05-18 3:42PM EDT48.500.200.160.18-0.01-4.76%5,08527516.50%
XLU180525P000490002018-05-18 3:51PM EDT49.000.350.330.38-0.04-10.26%4,3939,95616.41%
XLU180525P000495002018-05-18 12:27PM EDT49.500.730.610.69+0.04+5.80%21223916.60%
XLU180525P000500002018-05-18 3:51PM EDT50.001.111.051.09+0.23+26.14%8325517.19%
XLU180525P000505002018-05-18 3:36PM EDT50.501.611.511.57+0.21+15.00%3816720.70%
XLU180525P000510002018-05-18 3:30PM EDT51.002.172.012.06+0.19+9.60%7418724.22%
XLU180525P000515002018-05-18 1:43PM EDT51.502.902.462.63+1.76+154.39%107635.74%
XLU180525P000520002018-05-08 9:40AM EDT52.001.421.551.860.00-462700.00%
XLU180525P000525002018-05-09 11:53AM EDT52.503.001.682.920.00-1000.00%
XLU180525P000530002018-05-09 11:57AM EDT53.003.402.522.690.00-230.00%
XLU180525P000540002018-05-09 1:07PM EDT54.004.553.554.000.00-1000.00%
XLU180525P000560002018-05-18 11:57PM EDT56.007.107.007.100.00-12060.16%