XLU - Utilities Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU180720C000400002018-07-02 1:06PM EDT40.0011.8813.0014.350.00-13243.85%
XLU180720C000430002018-07-16 10:04AM EDT43.009.379.409.50+2.47+35.80%5570.31%
XLU180720C000455002018-07-13 11:46PM EDT45.506.706.957.15+1.05+15.67%12368.75%
XLU180720C000460002018-07-13 9:30AM EDT46.006.576.506.65-0.13-1.94%11469.14%
XLU180720C000465002018-07-13 11:46PM EDT46.504.855.806.450.00-111271.29%
XLU180720C000470002018-07-09 2:00PM EDT47.004.855.205.750.00-1410178.91%
XLU180720C000475002018-07-13 10:15AM EDT47.504.905.005.10-0.05-1.01%305251.17%
XLU180720C000480002018-07-16 12:14PM EDT48.004.404.404.50+0.05+1.15%281934.38%
XLU180720C000485002018-07-13 10:23AM EDT48.503.713.804.15-0.34-8.40%110153.91%
XLU180720C000490002018-07-16 12:35PM EDT49.003.463.453.50-0.14-3.89%343,11627.34%
XLU180720C000495002018-07-13 12:29PM EDT49.502.983.003.150.00-1538443.46%
XLU180720C000500002018-07-16 12:14PM EDT50.002.422.472.49-0.07-2.81%2214,29312.50%
XLU180720C000505002018-07-16 10:34AM EDT50.501.841.981.99-0.23-11.11%186436.25%
XLU180720C000510002018-07-16 12:14PM EDT51.001.451.491.51-0.11-7.05%163,47715.24%
XLU180720C000515002018-07-16 11:52AM EDT51.500.941.041.06-0.17-15.32%831,20215.43%
XLU180720C000520002018-07-16 12:38PM EDT52.000.660.650.67-0.10-13.16%1279,33515.33%
XLU180720C000525002018-07-16 12:30PM EDT52.500.360.340.35-0.03-7.69%881,33514.45%
XLU180720C000530002018-07-16 12:19PM EDT53.000.130.140.15-0.08-38.10%861,29614.06%
XLU180720C000535002018-07-12 1:54PM EDT53.500.100.080.100.00-354517.29%
XLU180720C000540002018-07-16 12:27PM EDT54.000.010.000.03-0.01-50.00%21038716.21%
XLU180720C000545002018-07-13 10:24AM EDT54.500.010.000.02-0.02-66.67%53618.75%
XLU180720C000550002018-07-12 11:52AM EDT55.000.010.000.020.00-223922.27%
XLU180720C000555002018-07-06 11:56PM EDT55.500.010.000.100.00-1236.13%
XLU180720C000560002018-07-06 9:50AM EDT56.000.010.000.010.00-102225.78%
XLU180720C000570002018-07-06 11:10AM EDT57.000.010.000.01-0.01-50.00%32232.03%
XLU180720C000580002018-06-20 9:30AM EDT58.000.030.000.020.00-1141.41%
XLU180720C000590002018-07-16 9:43AM EDT59.000.010.000.02-0.01-50.00%2147.66%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU180720P000350002018-06-27 3:31PM EDT35.000.010.000.130.00-42169.53%
XLU180720P000380002018-06-08 4:24PM EDT38.000.040.000.030.00-22114.06%
XLU180720P000400002018-05-11 11:46PM EDT40.000.040.010.040.00-22103.91%
XLU180720P000410002018-07-05 9:35AM EDT41.000.060.000.090.00-429104.30%
XLU180720P000420002018-06-12 3:34PM EDT42.000.010.000.040.00-106184.38%
XLU180720P000430002018-05-11 11:46PM EDT43.000.080.050.110.00-2295.70%
XLU180720P000440002018-07-05 1:59PM EDT44.000.010.000.010.00-234659.38%
XLU180720P000445002018-07-02 12:32PM EDT44.500.010.000.080.00-1072.66%
XLU180720P000450002018-07-13 3:58PM EDT45.000.010.000.010.00-102,27851.56%
XLU180720P000455002018-06-22 11:48PM EDT45.500.040.000.040.00-202057.81%
XLU180720P000460002018-07-13 2:58PM EDT46.000.010.000.010.00-180248.44%
XLU180720P000465002018-07-16 9:50AM EDT46.500.020.000.02+0.01+100.00%28950.00%
XLU180720P000470002018-07-13 4:01PM EDT47.000.010.000.010.00-32,19442.19%
XLU180720P000475002018-07-11 12:26PM EDT47.500.010.000.030.00-12545.31%
XLU180720P000480002018-07-16 9:34AM EDT48.000.010.000.01-0.01-50.00%126,43234.38%
XLU180720P000485002018-07-13 1:07PM EDT48.500.020.000.020.00-2076034.77%
XLU180720P000490002018-07-16 11:51AM EDT49.000.010.000.01-0.01-50.00%1031,26927.34%
XLU180720P000495002018-07-11 3:11PM EDT49.500.030.000.030.00-2258028.91%
XLU180720P000500002018-07-16 12:14PM EDT50.000.030.020.03-0.01-25.00%139,72125.00%
XLU180720P000505002018-07-16 12:21PM EDT50.500.040.030.04-0.01-20.00%9454722.27%
XLU180720P000510002018-07-16 11:35AM EDT51.000.070.050.06-0.01-12.50%443,72019.73%
XLU180720P000515002018-07-16 11:38AM EDT51.500.140.100.11+0.01+7.69%2565,03618.07%
XLU180720P000520002018-07-16 11:06AM EDT52.000.220.190.20+0.02+10.00%969,40016.31%
XLU180720P000525002018-07-13 4:14PM EDT52.500.360.360.38-0.10-21.74%1,4415,89715.33%
XLU180720P000530002018-07-16 12:24PM EDT53.000.730.680.69+0.03+4.29%16880615.53%
XLU180720P000535002018-07-16 10:09AM EDT53.501.291.091.10+0.04+3.20%813116.70%
XLU180720P000540002018-07-13 3:50PM EDT54.001.581.461.51+0.08+5.33%692996.25%
XLU180720P000545002018-07-13 10:36AM EDT54.502.151.951.99-0.03-1.38%75850.00%
XLU180720P000550002018-07-16 12:00PM EDT55.002.692.562.59-0.81-23.14%614029.88%
XLU180720P000560002018-06-15 11:23AM EDT56.006.706.406.55-0.33-4.69%1026178.22%
XLU180720P000570002018-05-04 11:56PM EDT57.005.555.356.250.00-1010118.56%
XLU180720P000610002018-03-29 11:44PM EDT61.0010.658.2013.000.00-40200.59%
XLU180720P000650002018-06-08 4:24PM EDT65.0016.9516.4516.950.00-63141335.55%
XLU180720P000660002018-06-08 4:24PM EDT66.0017.7517.4017.900.00-39109343.16%
XLU180720P000680002018-05-18 11:57PM EDT68.0019.0018.7520.250.00-146278355.22%