XLU - Utilities Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU180921C000250002018-07-23 11:04AM EDT25.0026.9525.4529.950.00-48101790.43%
XLU180921C000260002018-08-03 3:58PM EDT26.0027.3027.2027.40+1.45+5.61%1340450.78%
XLU180921C000270002018-08-03 11:53PM EDT27.0026.3526.2026.500.00-8414445.70%
XLU180921C000280002018-08-03 1:40PM EDT28.0025.4023.7027.00+0.80+3.25%11209424.61%
XLU180921C000290002018-08-17 11:57PM EDT29.0025.1525.4526.050.00-20638.67%
XLU180921C000300002018-07-26 2:31PM EDT30.0022.6522.4022.950.00-1340.00%
XLU180921C000330002018-07-10 12:53PM EDT33.0019.2518.6521.000.00-12121440.23%
XLU180921C000350002018-05-25 1:32PM EDT35.0015.4115.7019.950.00-55502.54%
XLU180921C000370002018-07-09 2:00PM EDT37.0014.9514.1516.950.00-546350.39%
XLU180921C000380002018-09-19 2:07PM EDT38.0010.6014.9515.350.00-160196.88%
XLU180921C000390002018-09-19 2:07PM EDT39.009.6513.9014.450.00-30191.41%
XLU180921C000400002018-08-16 11:25AM EDT40.0013.7512.1516.800.00-295344.24%
XLU180921C000410002018-07-19 10:41AM EDT41.0011.7011.3511.600.00-12120.00%
XLU180921C000420002018-08-15 2:58PM EDT42.0011.5911.9515.100.00-20222385.94%
XLU180921C000430002018-04-02 2:03PM EDT43.007.467.009.800.00-45650.00%
XLU180921C000440002018-04-05 11:08AM EDT44.006.656.108.900.00-2480.00%
XLU180921C000450002018-09-14 10:12AM EDT45.009.319.309.65+1.01+12.17%1252243.56%
XLU180921C000460002018-09-14 11:35AM EDT46.008.158.108.60-0.20-2.40%1167214.65%
XLU180921C000470002018-09-13 10:49AM EDT47.007.327.307.400.00-1390195.31%
XLU180921C000480002018-09-17 12:33PM EDT48.006.295.055.100.00-181354.69%
XLU180921C000490002018-09-19 1:24PM EDT49.004.234.004.10-1.17-21.67%151,67951.95%
XLU180921C000500002018-09-19 12:38PM EDT50.003.513.003.10-0.78-18.18%51,16441.02%
XLU180921C000510002018-09-19 1:49PM EDT51.002.162.042.10-1.24-36.47%1152,21729.69%
XLU180921C000515002018-09-17 3:18PM EDT51.502.911.521.600.00-257924.02%
XLU180921C000520002018-09-19 2:12PM EDT52.001.061.051.08-1.31-55.27%18411,91415.43%
XLU180921C000525002018-09-19 11:50AM EDT52.501.050.570.60-0.82-43.85%5382711.52%
XLU180921C000530002018-09-19 2:07PM EDT53.000.220.190.21-1.15-83.94%78815,1529.47%
XLU180921C000535002018-09-19 1:05PM EDT53.500.110.030.04-0.74-87.06%3188799.38%
XLU180921C000540002018-09-19 2:06PM EDT54.000.010.000.01-0.44-97.78%6848,51011.33%
XLU180921C000545002018-09-19 1:25PM EDT54.500.010.000.01-0.14-93.33%1821,61416.02%
XLU180921C000550002018-09-19 2:02PM EDT55.000.010.000.01-0.03-75.00%436,75820.31%
XLU180921C000555002018-09-19 11:16AM EDT55.500.010.000.02-0.01-50.00%169027.74%
XLU180921C000560002018-09-19 2:07PM EDT56.000.010.000.010.00-207,13628.91%
XLU180921C000565002018-09-13 12:31PM EDT56.500.020.000.020.00-1113636.72%
XLU180921C000570002018-09-19 11:53AM EDT57.000.010.000.010.00-121,18736.72%
XLU180921C000575002018-09-17 9:30AM EDT57.500.090.000.020.00-2244.53%
XLU180921C000580002018-09-07 3:22PM EDT58.000.010.000.01-0.01-50.00%1259843.75%
XLU180921C000590002018-08-24 12:38PM EDT59.000.010.000.020.00-18151.56%
XLU180921C000600002018-09-17 9:30AM EDT60.000.100.000.020.00-32257.81%
XLU180921C000610002018-08-29 9:31AM EDT61.000.010.000.060.00-12575.78%
XLU180921C000630002018-08-03 11:53PM EDT63.000.030.000.030.00-2281.25%
XLU180921C000640002018-09-19 9:58AM EDT64.000.010.000.01-0.11-91.67%1578.13%
XLU180921C000650002018-08-14 10:25AM EDT65.000.010.000.100.00-12111.72%
XLU180921C000680002018-08-24 11:51PM EDT68.000.010.000.020.00-20106.25%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU180921P000340002018-06-26 10:00AM EDT34.000.020.000.020.00-455187.50%
XLU180921P000350002018-06-22 10:54AM EDT35.000.030.000.020.00-123175.00%
XLU180921P000360002018-04-27 1:29PM EDT36.000.020.000.020.00-5056165.63%
XLU180921P000380002018-09-19 2:07PM EDT38.000.260.000.020.00-11143.75%
XLU180921P000400002018-08-14 10:25AM EDT40.000.010.000.020.00-1850125.00%
XLU180921P000410002018-09-12 10:01AM EDT41.000.010.000.010.00-1411106.25%
XLU180921P000420002018-08-02 2:20PM EDT42.000.010.000.020.00-1185104.69%
XLU180921P000430002018-08-30 9:50AM EDT43.000.010.000.090.00-1151117.19%
XLU180921P000440002018-08-17 10:11AM EDT44.000.010.000.030.00-111,33390.63%
XLU180921P000450002018-09-17 9:30AM EDT45.000.100.000.010.00-390571.88%
XLU180921P000460002018-09-14 3:02PM EDT46.000.010.000.010.00-2066362.50%
XLU180921P000470002018-09-14 3:48PM EDT47.000.010.000.02-0.01-50.00%179,72357.81%
XLU180921P000480002018-09-19 12:24PM EDT48.000.010.000.020.00-613,50850.00%
XLU180921P000485002018-09-12 3:56PM EDT48.500.010.000.020.00-1150.00%
XLU180921P000490002018-09-19 1:00PM EDT49.000.010.000.010.00-2011,00740.63%
XLU180921P000495002018-09-06 9:46AM EDT49.500.010.000.030.00-11842.97%
XLU180921P000500002018-09-19 2:07PM EDT50.000.010.000.01-0.01-50.00%3277,61131.25%
XLU180921P000505002018-09-17 3:22PM EDT50.500.010.000.020.00-107830.08%
XLU180921P000510002018-09-19 2:03PM EDT51.000.010.000.010.00-125,81422.27%
XLU180921P000515002018-09-17 12:50PM EDT51.500.010.000.030.00-133021.88%
XLU180921P000520002018-09-19 2:12PM EDT52.000.070.060.07+0.05+250.00%527,29220.51%
XLU180921P000525002018-09-19 2:10PM EDT52.500.190.170.19+0.16+533.33%1882,06121.49%
XLU180921P000530002018-09-19 2:07PM EDT53.000.500.480.49+0.44+733.33%8,95819,29426.95%
XLU180921P000535002018-09-19 1:39PM EDT53.500.820.870.93+0.70+583.33%8685,97435.55%
XLU180921P000540002018-09-19 1:07PM EDT54.001.181.361.42+0.86+268.75%2854,60544.73%
XLU180921P000545002018-09-19 1:10PM EDT54.501.701.861.91+1.05+161.54%41043451.47%
XLU180921P000550002018-09-19 1:21PM EDT55.002.222.352.43+1.07+93.04%15460359.86%
XLU180921P000555002018-09-19 12:59PM EDT55.502.582.852.93+1.14+79.17%30614367.38%
XLU180921P000560002018-09-19 10:16AM EDT56.002.593.353.45+0.55+26.96%12957575.39%
XLU180921P000565002018-09-19 2:00PM EDT56.503.942.893.95+1.14+40.71%12785.94%
XLU180921P000570002018-09-12 9:35AM EDT57.003.253.053.250.00-103830.00%
XLU180921P000575002018-09-13 10:41AM EDT57.503.653.553.700.00-60600.00%
XLU180921P000580002018-09-11 12:33PM EDT58.004.304.004.200.00-21430.00%
XLU180921P000590002018-09-07 11:38AM EDT59.005.055.305.40-5.00-49.75%32820.00%
XLU180921P000595002018-09-14 11:44PM EDT59.505.405.555.700.00-20200.00%
XLU180921P000600002018-09-10 12:01PM EDT60.006.106.056.400.00-10120.00%
XLU180921P000610002018-09-10 2:06PM EDT61.006.857.057.400.00-1431790.00%
XLU180921P000620002018-07-20 11:45PM EDT62.009.899.8010.050.00-10189.84%
XLU180921P000650002018-09-14 11:44PM EDT65.0011.0010.8011.700.00-110.00%
XLU180921P000690002018-09-14 11:44PM EDT69.0015.1015.0515.350.00-10100.00%
XLU180921P000700002018-09-10 2:43PM EDT70.0015.9516.0516.350.00-21050.00%
XLU180921P000720002018-05-04 11:56PM EDT72.0021.0517.7022.400.00-44300.78%