XLU - Utilities Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190426C000540002019-04-18 9:33AM EDT54.003.403.303.45-0.40-10.53%7638.87%
XLU190426C000545002019-03-22 9:34AM EDT54.503.952.693.150.00-2145.80%
XLU190426C000550002019-04-10 1:06PM EDT55.002.742.162.520.00-494833.99%
XLU190426C000560002019-04-18 3:07PM EDT56.001.411.381.49-0.61-30.20%7010022.46%
XLU190426C000565002019-04-18 12:31PM EDT56.501.050.941.05+0.02+1.94%1336819.58%
XLU190426C000570002019-04-18 3:55PM EDT57.000.580.560.65-0.20-25.64%1419116.80%
XLU190426C000575002019-04-18 3:58PM EDT57.500.300.240.33-0.04-11.76%2,3721,23714.55%
XLU190426C000580002019-04-18 3:49PM EDT58.000.130.100.15-0.05-27.78%2986,78813.97%
XLU190426C000585002019-04-18 3:53PM EDT58.500.040.030.07-0.01-20.00%1289,93514.45%
XLU190426C000590002019-04-18 3:15PM EDT59.000.020.010.04-0.01-33.33%215,13316.02%
XLU190426C000595002019-04-18 12:36PM EDT59.500.010.000.02-0.06-85.71%2218516.80%
XLU190426C000600002019-04-18 11:56AM EDT60.000.010.000.080.00-39326.56%
XLU190426C000605002019-04-08 10:28AM EDT60.500.010.000.080.00-116930.08%
XLU190426C000610002019-04-08 9:46AM EDT61.000.020.000.080.00-25933.40%
XLU190426C000615002019-03-26 2:57PM EDT61.500.100.000.090.00-202637.70%
XLU190426C000640002019-03-07 1:15PM EDT64.000.020.000.180.00-1153.13%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190426P000505002019-03-18 12:16AM EDT50.500.050.000.130.00-25025056.64%
XLU190426P000510002019-03-18 12:16AM EDT51.000.050.000.130.00-9952.93%
XLU190426P000515002019-03-18 12:16AM EDT51.500.060.000.130.00-111157.23%
XLU190426P000535002019-04-08 10:28AM EDT53.500.020.000.030.00-11129.69%
XLU190426P000540002019-04-11 12:15PM EDT54.000.010.000.080.00-37132.42%
XLU190426P000545002019-03-26 9:51AM EDT54.500.070.000.040.00-43124.22%
XLU190426P000550002019-04-18 11:36AM EDT55.000.020.010.04-0.02-50.00%114,34620.70%
XLU190426P000555002019-04-18 3:52PM EDT55.500.040.030.05-0.01-20.00%14763217.97%
XLU190426P000560002019-04-18 1:13PM EDT56.000.060.050.09-0.04-40.00%21622816.80%
XLU190426P000565002019-04-18 2:52PM EDT56.500.120.100.15-0.04-25.00%2748814.94%
XLU190426P000570002019-04-18 4:00PM EDT57.000.260.220.28-0.02-7.14%22838,03313.97%
XLU190426P000575002019-04-18 3:43PM EDT57.500.430.400.48-0.03-6.52%2516,79712.45%
XLU190426P000580002019-04-18 3:01PM EDT58.000.770.710.81-0.05-6.10%7711,74311.72%
XLU190426P000585002019-04-18 3:01PM EDT58.501.191.131.23+0.16+15.53%28457310.55%
XLU190426P000590002019-04-18 3:01PM EDT59.001.671.611.720.00-25649612.11%
XLU190426P000595002019-04-18 10:49AM EDT59.501.882.002.33-0.30-13.76%2325.78%
XLU190426P000600002019-04-18 3:59PM EDT60.002.732.612.72+0.13+5.00%1572317.58%
XLU190426P000610002019-04-18 9:32AM EDT61.003.503.603.75-0.05-1.41%171628.91%
XLU190426P000615002019-03-28 10:00AM EDT61.503.333.854.500.00-25051.95%