U.S. markets closed

Utilities Select Sector SPDR Fund (XLU)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
64.82-0.07 (-0.11%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU210416C000300002021-03-29 3:21PM EDT30.0034.5032.6037.500.00-99325.39%
XLU210416C000510002021-02-26 4:42PM EDT51.007.8010.3513.650.00-1400.00%
XLU210416C000520002021-03-08 4:39PM EDT52.008.8410.5015.200.00-6078.91%
XLU210416C000530002021-03-05 4:04PM EDT53.006.659.9012.200.00-170118.16%
XLU210416C000540002021-03-05 3:21PM EDT54.005.508.8511.200.00-31109.77%
XLU210416C000550002021-03-29 3:05PM EDT55.009.457.5012.400.00-2278.52%
XLU210416C000560002021-03-18 9:32AM EDT56.006.306.5011.300.00-101064.84%
XLU210416C000570002021-03-30 3:29PM EDT57.006.655.5010.400.00-1164.45%
XLU210416C000580002021-04-09 3:37PM EDT58.006.804.509.40+3.25+91.55%1157.42%
XLU210416C000590002021-03-23 12:48PM EDT59.003.603.508.400.00-51350.39%
XLU210416C000595002021-03-22 2:05PM EDT59.502.213.007.900.00--1150.54%
XLU210416C000600002021-04-09 3:49PM EDT60.004.882.507.25-0.10-2.01%8498138.97%
XLU210416C000605002021-04-07 1:04PM EDT60.504.322.006.750.00-55132.67%
XLU210416C000610002021-04-09 11:20AM EDT61.003.952.566.35+0.06+1.54%279261.82%
XLU210416C000615002021-04-09 12:46PM EDT61.503.401.005.60-0.01-0.29%13154114.84%
XLU210416C000620002021-04-09 1:03PM EDT62.002.810.525.30-0.06-2.09%73,875114.84%
XLU210416C000625002021-04-09 3:49PM EDT62.502.320.464.05-0.31-11.79%3517784.03%
XLU210416C000630002021-04-09 1:34PM EDT63.001.900.542.40-0.04-2.06%126,02239.50%
XLU210416C000635002021-04-09 1:29PM EDT63.501.450.262.87-0.10-6.45%1064665.43%
XLU210416C000640002021-04-09 3:59PM EDT64.000.970.741.05-0.10-9.35%7726,78216.50%
XLU210416C000645002021-04-09 3:45PM EDT64.500.600.034.30-0.11-15.49%3035560.50%
XLU210416C000650002021-04-09 3:58PM EDT65.000.360.110.59-0.10-21.74%5895,04420.36%
XLU210416C000655002021-04-09 3:58PM EDT65.500.200.000.28-0.02-9.09%41440916.65%
XLU210416C000660002021-04-09 3:43PM EDT66.000.100.090.14-0.03-23.08%4911,56316.02%
XLU210416C000665002021-04-09 3:02PM EDT66.500.040.010.68-0.07-63.64%1032440.43%
XLU210416C000670002021-04-09 3:40PM EDT67.000.020.000.02-0.01-33.33%1517514.84%
XLU210416C000675002021-04-08 2:10PM EDT67.500.020.001.080.00-3963.87%
XLU210416C000680002021-04-08 10:08AM EDT68.000.010.001.380.00-982254.88%
XLU210416C000690002021-03-29 12:16PM EDT69.000.030.001.820.00-1671.78%
XLU210416C000700002021-03-25 1:08PM EDT70.000.020.000.640.00-1954.39%
XLU210416C000710002021-03-26 2:18PM EDT71.000.020.002.130.00-101194.14%
XLU210416C000720002021-03-26 2:47PM EDT72.000.010.000.640.00-3367.38%
XLU210416C000740002021-03-25 11:46AM EDT74.000.030.000.630.00-5579.10%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU210416P000300002021-03-16 3:41PM EDT30.000.020.000.620.00--5343.75%
XLU210416P000400002021-03-09 4:52PM EDT40.000.010.001.240.00-400440267.19%
XLU210416P000450002021-03-19 12:50PM EDT45.000.030.000.780.00-37190.63%
XLU210416P000480002021-03-25 12:11PM EDT48.000.010.001.230.00-126157182.81%
XLU210416P000490002021-02-19 11:42AM EDT49.000.120.000.090.00-1010102.73%
XLU210416P000500002021-04-01 12:40PM EDT50.000.010.000.010.00-19075.00%
XLU210416P000510002021-03-26 2:53PM EDT51.000.020.000.020.00-11573.44%
XLU210416P000520002021-03-29 1:25PM EDT52.000.010.000.010.00-522262.50%
XLU210416P000530002021-04-08 10:34AM EDT53.000.020.001.380.00-669140.04%
XLU210416P000540002021-04-01 1:22PM EDT54.000.020.000.350.00-662691.21%
XLU210416P000550002021-04-09 9:35AM EDT55.000.010.000.040.00-11,21957.81%
XLU210416P000560002021-04-09 2:06PM EDT56.000.010.000.63-0.02-66.67%162988.28%
XLU210416P000565002021-04-05 2:40PM EDT56.500.010.000.650.00-263484.96%
XLU210416P000570002021-04-08 3:50PM EDT57.000.010.000.010.00-61,45342.19%
XLU210416P000575002021-04-07 3:35PM EDT57.500.020.001.230.00-36793.75%
XLU210416P000580002021-04-09 3:02PM EDT58.000.010.000.01-0.01-50.00%131,95337.50%
XLU210416P000585002021-04-07 9:45AM EDT58.500.020.000.530.00-213464.65%
XLU210416P000590002021-04-09 2:06PM EDT59.000.030.010.51+0.02+200.00%22,12260.35%
XLU210416P000595002021-04-05 9:47AM EDT59.500.030.000.640.00-9311660.06%
XLU210416P000600002021-04-09 3:11PM EDT60.000.020.000.02-0.01-33.33%2327,39830.08%
XLU210416P000605002021-04-06 2:16PM EDT60.500.030.002.130.00-122584.08%
XLU210416P000610002021-04-09 11:56AM EDT61.000.010.010.020.00-164,16624.61%
XLU210416P000615002021-04-08 1:08PM EDT61.500.020.001.380.00-1113359.08%
XLU210416P000620002021-04-09 12:09PM EDT62.000.030.000.010.00-26,84416.80%
XLU210416P000625002021-04-08 10:58AM EDT62.500.050.000.400.00-31,41437.70%
XLU210416P000630002021-04-09 3:57PM EDT63.000.050.000.25-0.01-16.67%1021,07326.76%
XLU210416P000635002021-04-09 2:50PM EDT63.500.120.070.600.00-2733834.77%
XLU210416P000640002021-04-09 3:36PM EDT64.000.180.000.73-0.03-14.29%16568833.11%
XLU210416P000645002021-04-09 3:26PM EDT64.500.320.070.43-0.03-8.57%15811517.43%
XLU210416P000650002021-04-09 3:48PM EDT65.000.550.001.00-0.03-5.17%16031427.34%
XLU210416P000655002021-04-09 3:44PM EDT65.500.850.151.00+0.10+13.33%63017.97%
XLU210416P000660002021-04-09 3:33PM EDT66.001.260.232.58+0.31+32.63%162057.81%
XLU210416P000670002021-04-08 9:34AM EDT67.001.850.404.750.00-25105.52%
XLU210416P000680002021-03-31 3:38PM EDT68.004.200.925.500.00-36108.89%
XLU210416P000690002021-03-24 11:37AM EDT69.006.201.706.500.00-13119.19%
XLU210416P000700002021-04-08 10:38AM EDT70.004.954.805.300.00-211841.60%