XLU - Utilities Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190920C000270002019-08-01 12:29PM EDT27.0032.9035.1036.300.00-220.00%
XLU190920C000280002019-09-04 3:02PM EDT28.0035.8135.1538.400.00-20745.31%
XLU190920C000320002019-06-07 11:09AM EDT32.0026.3026.5031.050.00-600.00%
XLU190920C000420002019-07-22 9:30AM EDT42.0018.5518.4521.750.00-6490.00%
XLU190920C000440002019-09-19 2:16PM EDT44.0020.0619.2020.75+1.19+6.31%30382.81%
XLU190920C000450002019-08-12 9:39AM EDT45.0015.9817.8019.150.00-2320215.63%
XLU190920C000460002019-09-19 2:14PM EDT46.0018.0617.1018.75+0.24+1.35%20346.88%
XLU190920C000470002019-09-17 3:50PM EDT47.0016.5016.2017.800.00-10335.94%
XLU190920C000480002019-09-19 3:13PM EDT48.0016.0715.2516.80+0.32+2.03%1050318.55%
XLU190920C000490002019-09-19 3:12PM EDT49.0014.9514.3015.75+0.20+1.36%20294.73%
XLU190920C000500002019-09-19 3:48PM EDT50.0014.1013.3014.80+0.49+3.60%1030283.98%
XLU190920C000510002019-09-19 2:43PM EDT51.0013.0512.8513.75+5.30+68.39%500552193.36%
XLU190920C000520002019-09-19 3:48PM EDT52.0012.0311.2012.95+2.05+20.54%80266.41%
XLU190920C000530002019-09-04 2:27PM EDT53.0010.7510.2011.750.00-240228.32%
XLU190920C000540002019-09-19 3:48PM EDT54.0010.109.8510.80+0.65+6.88%1,5410157.81%
XLU190920C000550002019-09-19 2:43PM EDT55.009.108.259.80+0.33+3.76%1500200.59%
XLU190920C000555002019-09-09 2:18PM EDT55.508.457.809.35+1.45+20.71%100197.07%
XLU190920C000560002019-09-19 2:43PM EDT56.008.107.308.75+0.28+3.58%5040179.49%
XLU190920C000565002019-09-11 11:44AM EDT56.506.606.708.250.00--0171.29%
XLU190920C000570002019-09-19 3:58PM EDT57.006.986.257.80+0.15+2.20%1,9760167.68%
XLU190920C000575002019-09-11 10:02AM EDT57.505.005.807.250.00-30155.08%
XLU190920C000580002019-09-19 3:58PM EDT58.006.115.256.80-0.24-3.78%3,0720151.17%
XLU190920C000585002019-09-13 2:46PM EDT58.504.424.806.250.00-460138.67%
XLU190920C000590002019-09-19 3:58PM EDT59.005.154.855.55+0.55+11.96%3,691073.05%
XLU190920C000595002019-09-18 12:23PM EDT59.504.333.655.250.00-30122.07%
XLU190920C000600002019-09-19 3:59PM EDT60.004.133.854.75+0.30+7.83%17,570074.41%
XLU190920C000605002019-09-19 10:06AM EDT60.503.402.994.25+0.25+7.94%10105.08%
XLU190920C000610002019-09-19 3:59PM EDT61.003.202.853.20+0.36+12.68%22,687049.22%
XLU190920C000615002019-09-19 4:00PM EDT61.502.502.353.30+0.55+28.21%1,562055.86%
XLU190920C000620002019-09-19 4:09PM EDT62.002.491.472.66+0.64+34.59%32,476072.56%
XLU190920C000625002019-09-19 3:58PM EDT62.501.651.202.24+0.31+23.13%5,030068.36%
XLU190920C000630002019-09-19 3:58PM EDT63.001.150.551.72+0.30+35.29%11,595057.23%
XLU190920C000635002019-09-19 3:58PM EDT63.500.610.201.11+0.18+41.86%999040.72%
XLU190920C000640002019-09-19 3:59PM EDT64.000.110.020.43+0.02+22.22%1,518019.73%
XLU190920C000645002019-09-19 3:50PM EDT64.500.010.001.03-0.03-75.00%166063.97%
XLU190920C000650002019-09-19 3:30PM EDT65.000.010.000.010.00-33010.94%
XLU190920C000655002019-09-13 2:23PM EDT65.500.020.001.050.00-12056.45%
XLU190920C000660002019-09-19 3:40PM EDT66.000.010.001.04-0.06-85.71%1064.75%
XLU190920C000665002019-09-04 3:57PM EDT66.500.020.001.030.00-3072.46%
XLU190920C000670002019-09-19 1:29PM EDT67.000.010.000.020.00-4,5001932.03%
XLU190920C000675002019-09-17 2:35PM EDT67.500.010.001.040.00-5087.79%
XLU190920C000680002019-09-09 11:10AM EDT68.000.010.010.190.00-1056.64%
XLU190920C000690002019-09-03 3:59PM EDT69.000.020.001.040.00-120108.40%
XLU190920C000700002019-08-15 3:53PM EDT70.000.020.004.750.00-50240.33%
XLU190920C000720002019-08-06 3:44PM EDT72.000.020.000.030.00--070.31%
XLU190920C000730002019-09-04 3:26PM EDT73.000.010.001.040.00-20156.45%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190920P000400002019-06-07 11:23AM EDT40.000.030.000.750.00--10405.47%
XLU190920P000410002019-06-17 12:13AM EDT41.000.070.010.030.00-33243.75%
XLU190920P000430002019-06-07 11:09AM EDT43.000.030.000.960.00-1919373.83%
XLU190920P000440002019-06-17 12:13AM EDT44.000.420.040.030.00-2020223.44%
XLU190920P000450002019-07-11 3:28PM EDT45.000.020.000.140.00-400402234.38%
XLU190920P000460002019-09-10 1:25PM EDT46.000.010.001.030.00-30327.73%
XLU190920P000470002019-08-21 10:15AM EDT47.000.010.001.080.00-10314.65%
XLU190920P000480002019-08-12 9:30AM EDT48.000.030.000.070.00-10177.34%
XLU190920P000490002019-08-08 11:39AM EDT49.000.020.000.020.00-10140.63%
XLU190920P000500002019-09-04 3:04PM EDT50.000.010.000.260.00-20192.19%
XLU190920P000510002019-09-19 11:32AM EDT51.000.010.001.040.00-150246.09%
XLU190920P000520002019-09-19 1:13PM EDT52.000.010.000.03-0.01-50.00%60118.75%
XLU190920P000530002019-09-19 3:30PM EDT53.000.010.000.010.00-117096.88%
XLU190920P000535002019-08-21 3:50PM EDT53.500.040.001.030.00--0206.06%
XLU190920P000540002019-09-19 2:28PM EDT54.000.010.000.010.00-16087.50%
XLU190920P000545002019-08-27 11:15AM EDT54.500.020.001.030.00-90190.43%
XLU190920P000550002019-09-19 10:08AM EDT55.000.010.001.04-0.03-75.00%30183.20%
XLU190920P000555002019-09-06 1:32PM EDT55.500.030.001.030.00-30175.00%
XLU190920P000560002019-09-19 1:32PM EDT56.000.030.000.01+0.02+200.00%4071.88%
XLU190920P000565002019-09-11 12:47PM EDT56.500.020.001.030.00-30159.38%
XLU190920P000570002019-09-19 3:13PM EDT57.000.010.000.02-0.01-50.00%12068.75%
XLU190920P000575002019-09-16 10:54AM EDT57.500.020.000.380.00-100107.42%
XLU190920P000580002019-09-19 1:32PM EDT58.000.010.000.050.00-11067.19%
XLU190920P000585002019-09-13 2:46PM EDT58.500.020.001.030.00-400128.03%
XLU190920P000590002019-09-19 3:58PM EDT59.000.010.000.01-0.01-50.00%13050.00%
XLU190920P000595002019-09-18 12:16PM EDT59.500.010.001.030.00-70112.11%
XLU190920P000600002019-09-19 3:57PM EDT60.000.010.000.150.00-64058.79%
XLU190920P000605002019-09-19 3:24PM EDT60.500.010.001.03-0.02-66.67%12095.80%
XLU190920P000610002019-09-19 3:57PM EDT61.000.020.000.100.00-42050.59%
XLU190920P000615002019-09-19 2:28PM EDT61.500.030.000.100.00-8044.14%
XLU190920P000620002019-09-19 3:58PM EDT62.000.030.020.20-0.03-50.00%299047.27%
XLU190920P000625002019-09-19 3:22PM EDT62.500.020.010.03-0.09-81.82%69022.66%
XLU190920P000630002019-09-19 2:58PM EDT63.000.030.040.26-0.14-82.35%242035.94%
XLU190920P000635002019-09-19 3:24PM EDT63.500.130.000.30-0.22-62.86%184029.30%
XLU190920P000640002019-09-19 3:59PM EDT64.000.390.200.84-0.41-51.25%860047.27%
XLU190920P000645002019-09-19 3:49PM EDT64.500.950.681.03-0.35-26.92%11043.16%
XLU190920P000650002019-09-19 4:04PM EDT65.001.461.202.15-0.54-27.00%48061.72%
XLU190920P000655002019-09-11 2:08PM EDT65.502.901.272.680.00-1060.06%
XLU190920P000660002019-09-10 3:49PM EDT66.004.101.753.250.00-4070.31%
XLU190920P000665002019-09-09 9:30AM EDT66.504.352.263.800.00--080.47%
XLU190920P000670002019-09-19 1:29PM EDT67.006.752.753.650.00-4,50011365.23%
XLU190920P000690002019-09-13 12:21PM EDT69.006.454.706.150.00-10109.57%
XLU190920P000700002019-09-09 9:30AM EDT70.007.855.707.250.00-650126.37%
XLU190920P000710002019-06-07 11:23AM EDT71.0012.958.3012.800.00--12328.71%
XLU190920P000730002019-06-20 12:46PM EDT73.0012.8010.5014.900.00--1368.36%
XLU190920P000750002019-05-30 11:59AM EDT75.0017.5013.1516.750.00-12388411.72%
XLU190920P000760002019-09-09 9:30AM EDT76.0013.8011.6513.200.00--0189.65%