XLU - Utilities Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU181221C000250002018-08-17 10:57PM EST25.0029.1531.1032.700.00-20298.44%
XLU181221C000260002018-10-17 8:43AM EST26.0027.8030.1031.650.00-2240270.31%
XLU181221C000270002018-10-10 12:21PM EST27.0027.7029.2530.050.00+1.26%147371323.05%
XLU181221C000280002018-10-05 10:52PM EST28.0024.5528.2029.300.00-1919358.20%
XLU181221C000300002018-09-28 10:50PM EST30.0022.6526.0527.600.00-11168.75%
XLU181221C000330002018-10-22 11:51AM EST33.0021.3023.2525.000.00+100.00%1313259.38%
XLU181221C000350002018-10-16 8:30AM EST35.0018.2020.7522.850.00-140317.97%
XLU181221C000360002018-10-05 10:52PM EST36.0017.4020.4021.100.00-5343219.53%
XLU181221C000400002018-12-04 9:59AM EST40.0016.5515.9018.000.00-472151.56%
XLU181221C000410002018-08-29 1:38PM EST41.0012.5415.3016.500.00-20131.25%
XLU181221C000420002018-12-12 10:02AM EST42.0014.9513.8016.050.00-1014128.52%
XLU181221C000450002018-12-06 11:46AM EST45.0010.1511.0012.600.00-136168.65%
XLU181221C000460002018-06-22 9:46AM EST46.005.359.6012.050.00-1062.50%
XLU181221C000470002018-11-30 11:37AM EST47.008.109.0011.050.00-1011100.20%
XLU181221C000480002018-12-04 10:17AM EST48.008.407.509.600.00-11,363134.47%
XLU181221C000490002018-12-14 9:48AM EST49.007.716.959.15+0.21+2.80%147584.96%
XLU181221C000495002018-11-30 1:33PM EST49.506.006.757.600.00-111184.77%
XLU181221C000500002018-12-14 3:13PM EST50.006.856.357.25-0.03-0.44%950591.02%
XLU181221C000510002018-12-14 12:56PM EST51.005.705.705.90-0.35-5.79%121,26351.95%
XLU181221C000515002018-12-10 9:33AM EST51.504.705.005.600.00-1166.21%
XLU181221C000520002018-12-14 3:34PM EST52.004.644.704.90-0.44-8.66%347344.53%
XLU181221C000525002018-12-11 2:45PM EST52.504.504.004.400.00-133540.63%
XLU181221C000530002018-12-14 3:33PM EST53.003.673.753.90-0.34-8.48%272,68036.72%
XLU181221C000535002018-12-10 9:38AM EST53.502.673.003.600.00-4116947.17%
XLU181221C000540002018-12-14 3:32PM EST54.002.682.752.89-0.47-14.92%344,62527.93%
XLU181221C000545002018-12-14 1:52PM EST54.502.192.172.42-0.43-16.41%1329726.47%
XLU181221C000550002018-12-14 3:57PM EST55.001.881.771.91-0.16-7.84%14014,09521.49%
XLU181221C000555002018-12-14 3:20PM EST55.501.371.331.45-0.20-12.74%5464319.43%
XLU181221C000560002018-12-14 2:32PM EST56.000.960.911.01-0.24-20.00%2,75224,09417.19%
XLU181221C000565002018-12-14 3:20PM EST56.500.570.570.62-0.21-26.92%1,3581,18715.24%
XLU181221C000570002018-12-14 3:57PM EST57.000.340.310.36-0.14-29.17%1,33828,55115.24%
XLU181221C000575002018-12-14 3:26PM EST57.500.140.140.17-0.14-50.00%1505,18214.55%
XLU181221C000580002018-12-14 4:02PM EST58.000.070.050.08-0.06-46.15%1111,81914.94%
XLU181221C000585002018-12-14 11:46PM EST58.500.030.000.04-0.04-100.00%1511515.82%
XLU181221C000590002018-12-14 12:51PM EST59.000.020.000.03-0.01-33.33%444118.16%
XLU181221C000595002018-11-21 11:03AM EST59.500.040.000.030.00-5521.29%
XLU181221C000600002018-12-14 11:18AM EST60.000.010.000.010.00-732020.31%
XLU181221C000610002018-12-14 2:22PM EST61.000.010.000.05-0.01-50.00%12933.20%
XLU181221C000620002018-11-30 3:32PM EST62.000.030.000.050.00-121339.06%
XLU181221C000630002018-11-08 3:28PM EST63.000.010.000.050.00-1644.92%
XLU181221C000650002018-12-07 9:41AM EST65.000.010.000.050.00-1050.00%
XLU181221C000660002018-11-07 9:44AM EST66.000.010.000.050.00-2254.69%
XLU181221C000700002018-11-21 10:09AM EST70.000.020.000.010.00-6659.38%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU181221P000330002018-07-27 4:54PM EST33.000.030.000.050.00-33175.00%
XLU181221P000360002018-08-03 10:32AM EST36.000.030.000.050.00-76150.00%
XLU181221P000390002018-10-25 2:09PM EST39.000.040.000.050.00-11125.78%
XLU181221P000400002018-12-06 10:09AM EST40.000.010.000.050.00-19117.97%
XLU181221P000410002018-12-06 9:57AM EST41.000.020.000.050.00-395110.94%
XLU181221P000420002018-12-07 9:41AM EST42.000.010.000.050.00-1136103.13%
XLU181221P000430002018-11-30 3:29PM EST43.000.020.000.050.00-710796.09%
XLU181221P000440002018-11-27 3:49PM EST44.000.010.000.050.00-13289.06%
XLU181221P000450002018-12-11 3:21PM EST45.000.010.000.050.00-234582.03%
XLU181221P000460002018-12-13 9:35AM EST46.000.010.000.020.00-21,78467.19%
XLU181221P000470002018-12-14 2:22PM EST47.000.010.000.04-0.02-66.67%110,75766.41%
XLU181221P000480002018-12-14 2:34PM EST48.000.010.000.050.00-1412,38061.72%
XLU181221P000485002018-11-29 9:57AM EST48.500.030.000.060.00-6460.16%
XLU181221P000490002018-12-14 3:34PM EST49.000.030.000.03+0.01+50.00%92,86251.56%
XLU181221P000495002018-12-12 3:19PM EST49.500.010.000.060.00-5853.52%
XLU181221P000500002018-12-14 11:18AM EST50.000.010.000.01-0.01-50.00%418,27542.97%
XLU181221P000505002018-12-12 2:12PM EST50.500.020.000.040.00-30931949.22%
XLU181221P000510002018-12-14 3:39PM EST51.000.010.010.02-0.01-50.00%2057,05940.63%
XLU181221P000515002018-12-11 3:44PM EST51.500.030.000.040.00-7979142.19%
XLU181221P000520002018-12-14 2:34PM EST52.000.030.010.03+0.01+50.00%811,07636.72%
XLU181221P000525002018-12-12 2:06PM EST52.500.030.000.040.00-513635.16%
XLU181221P000530002018-12-14 3:20PM EST53.000.020.010.04-0.02-50.00%1549,30531.64%
XLU181221P000535002018-12-14 9:39AM EST53.500.040.030.09+0.01+33.33%11,46233.79%
XLU181221P000540002018-12-14 3:39PM EST54.000.050.040.110.00-2129,16131.45%
XLU181221P000545002018-12-14 12:51PM EST54.500.090.060.12+0.02+28.57%523,88427.93%
XLU181221P000550002018-12-14 3:55PM EST55.000.120.120.15-0.01-7.69%3027,18625.29%
XLU181221P000555002018-12-14 3:55PM EST55.500.220.200.24+0.04+22.22%2794,29124.90%
XLU181221P000560002018-12-14 3:59PM EST56.000.350.330.39+0.05+16.67%3385,52625.20%
XLU181221P000565002018-12-14 3:52PM EST56.500.610.530.60+0.11+22.00%9912,86225.88%
XLU181221P000570002018-12-14 12:37PM EST57.000.950.820.91+0.22+30.14%1212,78828.08%
XLU181221P000575002018-12-14 9:53AM EST57.501.361.201.30+0.30+28.30%316831.49%
XLU181221P000580002018-12-14 1:40PM EST58.001.831.641.76+0.34+22.82%2434936.38%
XLU181221P000585002018-12-13 9:47AM EST58.502.132.102.240.00-81841.41%
XLU181221P000590002018-12-06 9:39AM EST59.003.402.552.900.00-780153.22%
XLU181221P000595002018-12-10 11:28AM EST59.504.203.054.650.00-2376.07%
XLU181221P000600002018-12-14 9:55AM EST60.003.753.553.75-0.30-7.41%348252.73%
XLU181221P000610002018-12-11 12:22PM EST61.004.754.355.050.00-11,12564.16%
XLU181221P000615002018-12-14 11:46PM EST61.504.905.055.250.00-2066.02%
XLU181221P000620002018-12-14 9:34AM EST62.005.405.555.75-1.63-23.19%7570.12%
XLU181221P000630002018-12-14 11:46PM EST63.006.406.556.750.00-17078.13%
XLU181221P000640002018-12-14 9:34AM EST64.007.407.557.75-1.75-19.13%52585.74%
XLU181221P000660002018-09-07 10:46PM EST66.0012.609.459.950.00-1111103.13%
XLU181221P000690002018-11-09 11:55PM EST69.0015.4512.0013.500.00-11126.37%
XLU181221P000700002018-10-02 8:31AM EST70.0017.3513.2514.150.00-1224129.39%