XLU - Utilities Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190621C000260002019-06-04 10:58AM EDT26.0032.0033.6035.600.00-20422508.20%
XLU190621C000300002019-06-07 11:08AM EDT30.0028.3129.9530.15+28.31-2100.00%
XLU190621C000310002019-06-05 9:40AM EDT31.0028.3028.8030.550.00--32409.77%
XLU190621C000400002019-06-07 11:23AM EDT40.0017.6020.0020.15+17.60-71660.00%
XLU190621C000420002019-06-07 11:23AM EDT42.0016.3717.9518.10+16.37-1200.00%
XLU190621C000430002019-02-13 1:29PM EDT43.0010.7014.8015.000.00-000.00%
XLU190621C000440002019-06-13 2:38PM EDT44.0016.0516.5517.200.00-17136.33%
XLU190621C000450002019-06-07 11:23AM EDT45.0013.2115.0015.10+13.21-550.00%
XLU190621C000460002019-06-14 9:30AM EDT46.0013.8814.0515.10+0.42+3.12%197159.38%
XLU190621C000470002019-06-07 11:23AM EDT47.0010.3513.0013.100.00-10250.00%
XLU190621C000480002019-06-05 3:24PM EDT48.0012.1711.9013.700.00-111190.63%
XLU190621C000490002019-06-14 2:40PM EDT49.0011.7510.7512.60+3.25+38.24%11171.78%
XLU190621C000500002019-06-14 9:43AM EDT50.0010.4210.1011.95+0.44+4.41%1075112.11%
XLU190621C000510002019-06-06 10:08AM EDT51.009.508.9510.600.00-452148.73%
XLU190621C000520002019-06-14 3:22PM EDT52.008.888.609.10+0.98+12.41%887267.58%
XLU190621C000530002019-06-12 9:38AM EDT53.006.766.358.850.00-103,884139.94%
XLU190621C000540002019-06-14 3:41PM EDT54.006.856.657.05+0.88+14.74%22,00953.52%
XLU190621C000550002019-06-14 2:12PM EDT55.005.625.756.00+0.56+11.07%6612,19050.78%
XLU190621C000560002019-06-14 11:27AM EDT56.004.674.755.00+0.56+13.63%204,69255.96%
XLU190621C000565002019-06-13 11:30AM EDT56.503.604.054.700.00-55064.65%
XLU190621C000570002019-06-14 3:40PM EDT57.003.903.754.05+0.80+25.81%644,59450.39%
XLU190621C000575002019-06-14 2:14PM EDT57.503.153.253.55+0.30+10.53%4318945.61%
XLU190621C000580002019-06-14 3:51PM EDT58.002.872.792.98+0.74+34.74%1884,77036.33%
XLU190621C000585002019-06-14 3:54PM EDT58.502.402.302.49+1.46+155.32%211,16932.32%
XLU190621C000590002019-06-14 3:02PM EDT59.001.881.832.02+0.75+66.37%22311,89029.10%
XLU190621C000595002019-06-14 3:56PM EDT59.501.431.361.51+0.60+72.29%6762,94723.44%
XLU190621C000600002019-06-14 4:00PM EDT60.000.960.941.10+0.51+113.33%8479,94621.68%
XLU190621C000605002019-06-14 3:35PM EDT60.500.650.590.68+0.37+132.14%2818,59418.02%
XLU190621C000610002019-06-14 3:53PM EDT61.000.350.320.41+0.20+133.33%5208,41017.58%
XLU190621C000615002019-06-14 3:35PM EDT61.500.180.150.19+0.10+125.00%3056,14015.92%
XLU190621C000620002019-06-14 3:46PM EDT62.000.060.030.10+0.01+20.00%381,17416.60%
XLU190621C000625002019-06-06 1:31PM EDT62.500.060.000.090.00-11220.31%
XLU190621C000630002019-06-14 3:27PM EDT63.000.010.000.080.00-12,41423.44%
XLU190621C000635002019-06-07 2:22PM EDT63.500.030.000.090.00-1128.13%
XLU190621C000640002019-06-11 12:25PM EDT64.000.010.000.090.00-18731.84%
XLU190621C000650002019-06-13 10:30AM EDT65.000.010.000.090.00-120838.87%
XLU190621C000660002019-05-23 9:30AM EDT66.000.370.000.090.00-208145.51%
XLU190621C000670002019-05-20 2:10PM EDT67.000.020.000.010.00-06735.94%
XLU190621C000680002019-02-13 1:29PM EDT68.000.050.000.090.00-0150.78%
XLU190621C000700002019-06-07 11:23AM EDT70.000.020.000.03+0.02-2252.34%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190621P000260002019-06-07 11:23AM EDT26.000.010.000.030.00--2271.88%
XLU190621P000330002019-06-07 11:09AM EDT33.000.010.000.03+0.01-4848200.00%
XLU190621P000360002019-02-13 1:30PM EDT36.000.050.000.040.00-1916179.69%
XLU190621P000370002019-06-07 11:23AM EDT37.000.010.000.03+0.01-24165.63%
XLU190621P000380002019-02-13 1:30PM EDT38.000.080.000.060.00-3519170.31%
XLU190621P000390002019-06-07 11:23AM EDT39.000.010.000.03+0.01-721150.00%
XLU190621P000400002019-06-07 11:23AM EDT40.000.020.000.03+0.02-23140.63%
XLU190621P000410002019-02-13 1:30PM EDT41.000.210.000.090.00-20153.91%
XLU190621P000420002019-06-07 11:23AM EDT42.000.020.000.030.00-55126.56%
XLU190621P000430002019-06-07 11:23AM EDT43.000.030.000.03+0.03-2077118.75%
XLU190621P000440002019-06-07 11:23AM EDT44.000.010.000.03+0.01-117112.50%
XLU190621P000450002019-06-07 11:23AM EDT45.000.030.000.010.00-11,04193.75%
XLU190621P000460002019-06-07 11:23AM EDT46.000.010.000.020.00-103093.75%
XLU190621P000470002019-05-28 3:40PM EDT47.000.010.000.130.00-12,528111.72%
XLU190621P000480002019-06-07 11:09AM EDT48.000.040.000.03+0.04-1927784.38%
XLU190621P000490002019-05-29 10:29AM EDT49.000.010.000.130.00-204,20696.09%
XLU190621P000500002019-06-13 2:08PM EDT50.000.010.000.080.00-2013,96882.03%
XLU190621P000510002019-05-30 10:35AM EDT51.000.020.000.020.00-56,39862.50%
XLU190621P000520002019-06-11 2:56PM EDT52.000.010.000.080.00-42,54867.58%
XLU190621P000530002019-06-14 12:52PM EDT53.000.010.000.01-0.01-50.00%417,36150.00%
XLU190621P000540002019-06-14 1:13PM EDT54.000.010.000.010.00-811,18443.75%
XLU190621P000545002019-06-06 1:41PM EDT54.500.020.000.110.00-2652.93%
XLU190621P000550002019-06-13 2:09PM EDT55.000.020.000.080.00-4318,49153.13%
XLU190621P000555002019-06-12 10:44AM EDT55.500.020.010.090.00-9751,33150.39%
XLU190621P000560002019-06-14 2:57PM EDT56.000.010.000.09-0.01-50.00%851,68146.48%
XLU190621P000565002019-06-14 2:34PM EDT56.500.020.000.13-0.03-60.00%125246.48%
XLU190621P000570002019-06-14 3:27PM EDT57.000.010.000.10-0.03-75.00%4330,81639.45%
XLU190621P000575002019-06-14 3:37PM EDT57.500.030.010.08-0.04-57.14%843,73133.59%
XLU190621P000580002019-06-14 3:56PM EDT58.000.030.010.05-0.07-70.00%12325,10326.37%
XLU190621P000585002019-06-14 3:12PM EDT58.500.060.050.09-0.14-70.00%509,59926.17%
XLU190621P000590002019-06-14 3:40PM EDT59.000.100.080.09-0.23-69.70%3,3046,35221.88%
XLU190621P000595002019-06-14 3:54PM EDT59.500.170.160.20-0.28-62.22%2,1493,05723.44%
XLU190621P000600002019-06-14 3:42PM EDT60.000.330.280.34-0.47-58.75%1,0569,31223.73%
XLU190621P000605002019-06-14 3:56PM EDT60.500.540.510.57-0.52-49.06%55310925.20%
XLU190621P000610002019-06-14 3:55PM EDT61.000.820.760.89-0.78-48.75%11759927.83%
XLU190621P000615002019-06-14 2:20PM EDT61.501.351.151.29+0.15+12.50%971631.64%
XLU190621P000620002019-06-12 12:50PM EDT62.002.431.622.370.00-142259.67%
XLU190621P000625002019-06-13 11:30AM EDT62.502.892.012.260.00-2942.92%
XLU190621P000630002019-06-06 2:21PM EDT63.002.951.773.500.00-185177.44%
XLU190621P000635002019-06-07 9:48AM EDT63.502.881.944.050.00-4485.35%
XLU190621P000650002019-06-10 10:02AM EDT65.005.893.655.600.00-53961.62%
XLU190621P000670002019-01-24 10:33AM EDT67.0013.759.3510.550.00-11214.65%
XLU190621P000680002019-06-07 11:23AM EDT68.0010.478.308.50+10.47-11125.29%