XLU - Utilities Select Sector SPDR® Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU180420C000410002018-03-02 3:33PM EDT41.007.687.958.500.00-10220.00%
XLU180420C000420002018-03-03 12:51AM EDT42.007.307.007.600.00-22220.00%
XLU180420C000430002018-03-26 11:45AM EDT43.006.387.307.550.00-103187.50%
XLU180420C000440002018-03-03 12:51AM EDT44.005.205.055.700.00-11150.00%
XLU180420C000445002018-04-13 11:53PM EDT44.505.355.205.300.00-190.00%
XLU180420C000450002018-04-12 1:59PM EDT45.004.354.704.850.00-10290.00%
XLU180420C000455002018-04-16 2:09PM EDT45.504.754.855.000.00-2520114.84%
XLU180420C000460002018-04-16 1:49PM EDT46.004.304.404.500.00-105250.00%
XLU180420C000465002018-04-04 4:28PM EDT46.503.553.854.100.00-606082.81%
XLU180420C000470002018-04-19 9:36AM EDT47.003.703.403.500.00-823684.38%
XLU180420C000475002018-04-13 11:53PM EDT47.502.662.242.350.00-1180.00%
XLU180420C000480002018-04-19 1:54PM EDT48.002.562.382.600.00-1121760.94%
XLU180420C000485002018-04-20 9:31AM EDT48.502.271.921.94+0.17+8.10%192160.00%
XLU180420C000490002018-04-20 10:51AM EDT49.001.491.451.47-0.25-14.37%401,69234.38%
XLU180420C000495002018-04-20 11:23AM EDT49.500.950.920.94-0.15-13.64%511,1430.00%
XLU180420C000500002018-04-20 11:23AM EDT50.000.450.420.44-0.30-40.00%1609,5160.00%
XLU180420C000505002018-04-20 11:12AM EDT50.500.060.050.06-0.28-82.35%545,5837.81%
XLU180420C000510002018-04-20 11:23AM EDT51.000.010.000.02-0.06-85.71%9230,06116.02%
XLU180420C000515002018-04-20 10:38AM EDT51.500.010.000.020.00-102,65626.17%
XLU180420C000520002018-04-20 10:40AM EDT52.000.010.000.020.00-764,17135.16%
XLU180420C000525002018-04-13 3:00PM EDT52.500.010.000.02-0.01-50.00%129243.75%
XLU180420C000530002018-04-19 2:49PM EDT53.000.010.000.010.00-159146.88%
XLU180420C000535002018-04-17 9:30AM EDT53.500.010.000.020.00-2753.13%
XLU180420C000540002018-04-12 1:59PM EDT54.000.010.000.010.00-413056.25%
XLU180420C000550002018-04-18 1:44PM EDT55.000.010.000.010.00-1446468.75%
XLU180420C000555002018-03-19 12:18PM EDT55.500.020.000.080.00-88101.56%
XLU180420C000560002018-04-06 9:57AM EDT56.000.010.000.07-0.01-50.00%1141106.25%
XLU180420C000570002018-03-27 2:26PM EDT57.000.010.000.030.00-681106.25%
XLU180420C000580002018-03-16 12:33PM EDT58.000.010.000.010.00-1012106.25%
XLU180420C000590002018-03-06 7:34PM EDT59.000.010.000.030.00-11131.25%
XLU180420C000600002018-03-15 5:05PM EDT60.000.010.000.020.00-22137.50%
XLU180420C000610002018-03-07 10:39AM EDT61.000.020.000.020.00-33146.88%
XLU180420C000630002018-03-22 1:31PM EDT63.000.020.000.020.00-13168.75%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU180420P000350002018-03-15 2:06PM EDT35.000.010.000.030.00-4209287.50%
XLU180420P000360002018-04-11 9:30AM EDT36.000.010.000.020.00-4276256.25%
XLU180420P000370002018-03-26 12:40PM EDT37.000.010.000.020.00-268237.50%
XLU180420P000380002018-03-05 1:05PM EDT38.000.040.000.040.00-11234.38%
XLU180420P000390002018-03-20 1:23PM EDT39.000.010.000.040.00-1526215.63%
XLU180420P000400002018-03-27 2:12PM EDT40.000.010.000.030.00-127190.63%
XLU180420P000410002018-04-11 9:30AM EDT41.000.020.000.020.00-164162.50%
XLU180420P000420002018-04-13 2:49PM EDT42.000.010.000.04-0.01-50.00%56,794160.94%
XLU180420P000430002018-04-18 1:28PM EDT43.000.010.000.010.00-13383118.75%
XLU180420P000440002018-04-04 3:08PM EDT44.000.010.000.02-0.01-50.00%9144112.50%
XLU180420P000445002018-03-23 11:52PM EDT44.500.060.060.090.00-2020145.31%
XLU180420P000450002018-04-13 2:33PM EDT45.000.010.000.020.00-548896.88%
XLU180420P000455002018-04-17 9:30AM EDT45.500.030.000.020.00-2287.50%
XLU180420P000460002018-04-13 2:47PM EDT46.000.010.000.010.00-64,26375.00%
XLU180420P000465002018-04-16 9:30AM EDT46.500.040.000.020.00-45171.88%
XLU180420P000470002018-04-20 9:47AM EDT47.000.010.000.02-0.01-50.00%52,49064.06%
XLU180420P000475002018-04-17 3:43PM EDT47.500.010.000.020.00-231656.25%
XLU180420P000480002018-04-20 11:01AM EDT48.000.010.000.010.00-37,78646.88%
XLU180420P000485002018-04-20 10:10AM EDT48.500.010.000.010.00-186539.06%
XLU180420P000490002018-04-20 9:50AM EDT49.000.010.000.01-0.01-50.00%168,18429.69%
XLU180420P000495002018-04-19 1:58PM EDT49.500.020.000.010.00-514,75921.09%
XLU180420P000500002018-04-20 11:05AM EDT50.000.020.010.02-0.01-33.33%10913,03114.06%
XLU180420P000505002018-04-20 11:26AM EDT50.500.140.140.15+0.06+75.00%9033,08811.72%
XLU180420P000510002018-04-20 11:31AM EDT51.000.540.540.55+0.20+58.82%356876.25%
XLU180420P000515002018-04-20 10:58AM EDT51.501.061.051.06+0.18+20.45%11945922.66%
XLU180420P000520002018-04-20 10:58AM EDT52.001.561.531.55+0.24+18.18%5441212.50%
XLU180420P000525002018-04-20 9:37AM EDT52.501.782.072.08-0.13-6.81%231447.66%
XLU180420P000530002018-04-20 9:37AM EDT53.002.282.542.57-0.12-5.00%2410152.34%
XLU180420P000535002018-04-20 11:29AM EDT53.502.532.843.150.00-25084.77%
XLU180420P000540002018-04-02 12:11PM EDT54.003.843.403.950.00-66100.00%
XLU180420P000550002018-04-16 10:18AM EDT55.004.734.504.600.00-1050.00%
XLU180420P000560002018-04-16 10:18AM EDT56.005.755.455.600.00-13113.28%