XLU - Utilities Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190726C000540002019-06-14 1:06PM EDT54.006.606.706.850.00-1087.11%
XLU190726C000550002019-06-19 2:23PM EDT55.005.654.905.500.00-2055.86%
XLU190726C000575002019-07-12 3:26PM EDT57.503.121.445.400.00-1157.81%
XLU190726C000580002019-07-01 2:49PM EDT58.001.701.883.350.00--370.22%
XLU190726C000585002019-07-19 12:49PM EDT58.502.411.892.120.00-4112632.03%
XLU190726C000590002019-07-15 11:36AM EDT59.001.851.351.940.00-3129440.33%
XLU190726C000595002019-07-19 3:09PM EDT59.501.161.011.19-0.50-30.12%3526423.83%
XLU190726C000600002019-07-19 3:59PM EDT60.000.680.640.80-0.58-46.03%59925121.24%
XLU190726C000605002019-07-19 4:01PM EDT60.500.370.290.49-0.55-59.78%25131619.58%
XLU190726C000610002019-07-19 4:04PM EDT61.000.170.140.25-0.39-69.64%6253,38417.77%
XLU190726C000615002019-07-19 3:53PM EDT61.500.090.010.10-0.21-70.00%18429916.21%
XLU190726C000620002019-07-19 3:23PM EDT62.000.040.010.08-0.06-60.00%105319.24%
XLU190726C000625002019-07-19 2:58PM EDT62.500.020.010.04-0.03-60.00%206619.53%
XLU190726C000630002019-07-09 10:53AM EDT63.000.070.000.030.00--1021.68%
XLU190726C000640002019-06-26 12:10PM EDT64.000.040.000.090.00-31335.16%
XLU190726C000645002019-07-09 2:09PM EDT64.500.020.000.100.00--2039.65%
XLU190726C000650002019-06-17 2:49PM EDT65.000.060.000.000.00-1112.50%
XLU190726C000660002019-07-15 9:30AM EDT66.000.050.000.110.00-1150.78%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190726P000495002019-07-01 9:53AM EDT49.500.040.000.090.00--1084.38%
XLU190726P000550002019-06-27 2:44PM EDT55.000.040.000.090.00-41051.37%
XLU190726P000555002019-07-01 10:00AM EDT55.500.080.000.140.00-51252.54%
XLU190726P000560002019-07-15 9:30AM EDT56.000.050.000.090.00-13143.36%
XLU190726P000565002019-06-20 9:30AM EDT56.500.110.000.130.00-2043.07%
XLU190726P000570002019-07-18 11:41AM EDT57.000.030.000.090.00-24535.16%
XLU190726P000575002019-07-18 2:39PM EDT57.500.020.000.030.00-12324.22%
XLU190726P000580002019-07-19 3:26PM EDT58.000.020.000.09-0.02-50.00%740026.95%
XLU190726P000585002019-07-16 10:23AM EDT58.500.050.000.090.00-224522.66%
XLU190726P000590002019-07-19 3:44PM EDT59.000.050.050.09-0.01-16.67%3079418.16%
XLU190726P000595002019-07-19 3:57PM EDT59.500.120.080.17+0.07+140.00%2892617.38%
XLU190726P000600002019-07-19 3:59PM EDT60.000.260.210.32+0.16+160.00%1211,63117.19%
XLU190726P000605002019-07-19 4:02PM EDT60.500.450.360.54+0.28+164.71%18256716.70%
XLU190726P000610002019-07-19 3:59PM EDT61.000.760.680.83+0.44+137.50%32479115.72%
XLU190726P000615002019-07-19 3:46PM EDT61.500.981.051.22+0.40+68.97%13514715.63%
XLU190726P000620002019-07-19 10:45AM EDT62.001.011.521.68+0.08+8.60%8310916.99%
XLU190726P000625002019-07-19 12:49PM EDT62.501.641.982.17-0.19-10.38%345919.53%
XLU190726P000630002019-07-19 11:40AM EDT63.002.042.472.67-0.07-3.32%863623.05%
XLU190726P000635002019-07-19 3:13PM EDT63.502.982.973.20+0.74+33.04%2366129.69%
XLU190726P000640002019-07-19 2:36PM EDT64.003.403.353.750.00-21737.79%
XLU190726P000655002019-07-19 9:46AM EDT65.504.504.904.45-0.25-5.26%5-0.00%