XLU - Utilities Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190329C000495002019-03-18 12:15AM EDT49.508.650.000.000.00-16160.00%
XLU190329C000500002019-03-20 2:08PM EDT50.007.600.000.000.00-5130.00%
XLU190329C000510002019-03-19 12:46PM EDT51.006.300.000.000.00-17170.00%
XLU190329C000520002019-02-26 4:27PM EDT52.004.860.000.000.00-200.00%
XLU190329C000530002019-03-21 9:56AM EDT53.004.800.000.000.00-23210.00%
XLU190329C000540002019-03-08 1:26PM EDT54.003.300.000.000.00-300.00%
XLU190329C000545002019-03-22 12:51PM EDT54.504.150.000.000.00-200.00%
XLU190329C000550002019-03-21 11:24AM EDT55.003.850.000.000.00-121240.00%
XLU190329C000555002019-03-25 9:49AM EDT55.502.950.000.000.00-50790.00%
XLU190329C000560002019-03-25 1:19PM EDT56.002.710.000.000.00-711790.00%
XLU190329C000565002019-03-25 2:31PM EDT56.502.060.000.000.00-231670.00%
XLU190329C000570002019-03-25 10:41AM EDT57.001.530.000.000.00-243410.00%
XLU190329C000575002019-03-25 11:22AM EDT57.501.070.000.000.00-2085330.00%
XLU190329C000580002019-03-25 3:56PM EDT58.000.700.000.000.00-1441,0430.00%
XLU190329C000585002019-03-25 3:59PM EDT58.500.380.000.000.00-1478550.00%
XLU190329C000590002019-03-25 3:53PM EDT59.000.160.000.000.00-2971,6833.13%
XLU190329C000595002019-03-25 12:36PM EDT59.500.060.000.000.00-102396.25%
XLU190329C000600002019-03-25 10:53AM EDT60.000.010.000.000.00-2002196.25%
XLU190329C000605002019-03-22 12:55PM EDT60.500.020.000.000.00-371186.25%
PutsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190329P000470002019-03-18 12:16AM EDT47.000.010.000.000.00-1150.00%
XLU190329P000480002019-03-18 12:16AM EDT48.000.020.000.000.00-101050.00%
XLU190329P000485002019-03-18 12:16AM EDT48.500.020.000.000.00-101050.00%
XLU190329P000490002019-03-14 1:55PM EDT49.000.020.000.000.00-10020050.00%
XLU190329P000495002019-03-19 1:10PM EDT49.500.010.000.000.00-1150.00%
XLU190329P000500002019-03-19 9:39AM EDT50.000.010.000.000.00-12325.00%
XLU190329P000505002019-03-18 10:38AM EDT50.500.010.000.000.00-199225.00%
XLU190329P000510002019-03-20 2:45PM EDT51.000.020.000.000.00-25184425.00%
XLU190329P000515002019-03-18 3:24PM EDT51.500.020.000.000.00-590125.00%
XLU190329P000520002019-03-14 1:05PM EDT52.000.030.000.000.00-18118425.00%
XLU190329P000525002019-03-19 12:34PM EDT52.500.020.000.000.00-534325.00%
XLU190329P000530002019-03-14 1:38PM EDT53.000.040.000.000.00-18325.00%
XLU190329P000535002019-03-15 11:41AM EDT53.500.010.000.000.00-1021625.00%
XLU190329P000540002019-03-14 1:38PM EDT54.000.040.000.000.00-619425.00%
XLU190329P000545002019-03-22 11:49AM EDT54.500.010.000.000.00-101912.50%
XLU190329P000550002019-03-22 12:58PM EDT55.000.040.000.000.00-218912.50%
XLU190329P000555002019-03-25 9:48AM EDT55.500.010.000.000.00-141712.50%
XLU190329P000560002019-03-25 2:17PM EDT56.000.020.000.000.00-992,80612.50%
XLU190329P000565002019-03-21 3:45PM EDT56.500.070.000.000.00-2914,07412.50%
XLU190329P000570002019-03-25 1:22PM EDT57.000.040.000.000.00-3536,3216.25%
XLU190329P000575002019-03-25 3:45PM EDT57.500.090.000.000.00-8,03320,2786.25%
XLU190329P000580002019-03-25 3:45PM EDT58.000.170.000.000.00-1,7212,5523.13%
XLU190329P000585002019-03-25 2:12PM EDT58.500.350.000.000.00-1782550.39%
XLU190329P000590002019-03-25 1:30PM EDT59.000.540.000.000.00-2903910.00%
XLU190329P000595002019-03-25 3:17PM EDT59.500.920.000.000.00-8428400.00%
XLU190329P000600002019-03-25 2:27PM EDT60.001.490.000.000.00-1081890.00%
XLU190329P000605002019-03-25 2:27PM EDT60.501.980.000.000.00-245830.00%
XLU190329P000610002019-03-25 9:58AM EDT61.002.510.000.000.00-2511530.00%
XLU190329P000615002019-03-25 2:55PM EDT61.502.890.000.000.00-8200.00%