XLU - Utilities Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU200124C000555002020-01-10 12:33PM EST55.508.9010.5012.600.00-33112.31%
XLU200124C000600002019-12-16 12:06AM EST60.003.275.407.350.00--092.77%
XLU200124C000605002020-01-13 12:04AM EST60.503.604.957.750.00--252.34%
XLU200124C000610002020-01-17 3:24PM EST61.005.775.006.60+1.92+49.87%6895.21%
XLU200124C000620002019-12-17 10:25AM EST62.002.753.155.300.00--070.70%
XLU200124C000625002019-12-11 2:39PM EST62.501.050.054.900.00-11070.41%
XLU200124C000630002020-01-16 12:15PM EST63.003.202.714.650.00-718375.88%
XLU200124C000635002020-01-17 9:39AM EST63.502.992.374.15+0.42+16.34%212070.26%
XLU200124C000640002020-01-17 3:55PM EST64.002.841.963.60+0.46+19.33%22512,97662.60%
XLU200124C000645002020-01-17 3:08PM EST64.502.331.602.37+0.61+35.47%423,66024.81%
XLU200124C000650002020-01-17 12:11PM EST65.001.830.722.35+0.52+39.69%683,20541.70%
XLU200124C000655002020-01-17 12:31PM EST65.501.160.462.43+0.27+30.34%213255.96%
XLU200124C000660002020-01-17 2:54PM EST66.000.840.301.66+0.38+82.61%32138640.14%
XLU200124C000665002020-01-17 3:56PM EST66.500.520.160.97+0.29+126.09%14525326.81%
XLU200124C000670002020-01-17 3:54PM EST67.000.230.000.64+0.16+228.57%18512924.12%
XLU200124C000675002020-01-17 3:55PM EST67.500.070.000.30+0.05+250.00%431219.09%
XLU200124C000680002020-01-17 10:55PM EST68.000.02--+0.02---0.00%
XLU200124C000690002019-12-17 3:51PM EST69.000.050.000.200.00--028.91%
XLU200124C000700002019-12-23 9:30AM EST70.000.040.004.500.00--1114.21%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU200124P000570002019-12-09 11:10AM EST57.000.080.000.140.00-6073.83%
XLU200124P000575002019-12-16 11:51AM EST57.500.030.000.040.00-1057.81%
XLU200124P000580002019-12-06 12:21PM EST58.000.100.000.130.00-1066.02%
XLU200124P000585002019-12-30 3:04PM EST58.500.010.000.130.00--662.50%
XLU200124P000590002019-12-18 10:36AM EST59.000.070.000.110.00-103457.42%
XLU200124P000595002020-01-06 10:13AM EST59.500.030.000.040.00-31351.17%
XLU200124P000600002019-12-19 10:27AM EST60.000.080.000.110.00-26250.78%
XLU200124P000605002020-01-09 12:38PM EST60.500.010.000.110.00-109654.69%
XLU200124P000610002020-01-06 2:50PM EST61.000.050.000.130.00-44653.13%
XLU200124P000615002020-01-13 11:53AM EST61.500.020.000.160.00-21651.95%
XLU200124P000620002020-01-17 3:50PM EST62.000.010.000.060.00-223538.28%
XLU200124P000625002020-01-16 10:44AM EST62.500.010.000.100.00-14439.26%
XLU200124P000630002020-01-15 2:15PM EST63.000.010.000.030.00-444727.54%
XLU200124P000635002020-01-17 3:08PM EST63.500.010.010.110.00-312432.62%
XLU200124P000640002020-01-17 3:50PM EST64.000.030.000.07+0.02+200.00%713,99225.59%
XLU200124P000645002020-01-17 11:24AM EST64.500.010.000.12-0.01-50.00%313,37525.49%
XLU200124P000650002020-01-17 3:43PM EST65.000.020.000.14-0.02-50.00%8253522.46%
XLU200124P000655002020-01-17 3:57PM EST65.500.040.000.18-0.04-50.00%5301,08819.92%
XLU200124P000660002020-01-17 3:33PM EST66.000.080.004.50-0.14-63.64%2,19243484.33%
XLU200124P000665002020-01-17 3:55PM EST66.500.190.010.35-0.23-54.76%19412415.04%
XLU200124P000670002020-01-17 3:59PM EST67.000.430.040.45-0.39-47.56%7,247110.11%