XLU - Utilities Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU191025C000565002019-10-14 1:15PM EDT56.506.956.957.050.00-110.00%
XLU191025C000590002019-09-17 9:40AM EDT59.004.454.404.450.00--00.00%
XLU191025C000600002019-10-17 12:34PM EDT60.003.603.453.550.00-2220.00%
XLU191025C000605002019-09-16 12:06AM EDT60.503.002.953.050.00--00.00%
XLU191025C000610002019-10-18 12:26PM EDT61.002.622.512.57-0.35-11.78%3110.00%
XLU191025C000615002019-10-16 11:14AM EDT61.501.932.032.080.00-1400.00%
XLU191025C000620002019-10-18 2:24PM EDT62.001.911.561.62+0.61+46.92%12090.00%
XLU191025C000625002019-10-18 1:00PM EDT62.501.241.131.16-0.06-4.62%722760.00%
XLU191025C000630002019-10-18 3:39PM EDT63.001.070.730.75+0.22+25.88%1175440.00%
XLU191025C000635002019-10-18 3:59PM EDT63.500.610.410.42+0.08+15.09%32910,4156.89%
XLU191025C000640002019-10-18 3:59PM EDT64.000.300.170.19+0.08+36.36%1888538.30%
XLU191025C000645002019-10-18 4:04PM EDT64.500.110.050.070.00-11,0478.89%
XLU191025C000650002019-10-18 3:53PM EDT65.000.020.010.03-0.02-50.00%240710.16%
XLU191025C000655002019-10-18 10:03AM EDT65.500.010.000.01-0.01-50.00%4030010.55%
XLU191025C000660002019-10-18 3:58PM EDT66.000.020.000.02-0.01-33.33%311514.84%
XLU191025C000665002019-10-08 3:13PM EDT66.500.050.000.030.00-4710019.14%
XLU191025C000670002019-09-27 2:33PM EDT67.000.110.000.030.00-4421.88%
XLU191025C000675002019-10-16 10:41AM EDT67.500.010.000.030.00-2324.41%
XLU191025C000680002019-10-15 10:28AM EDT68.000.020.000.030.00-3326.95%
XLU191025C000685002019-10-09 2:13PM EDT68.500.020.000.030.00--429.69%
XLU191025C000690002019-10-18 3:58PM EDT69.000.020.000.03+0.01+100.00%21732.03%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU191025P000565002019-10-11 10:37AM EDT56.500.010.000.020.00-31244.53%
XLU191025P000570002019-10-15 10:28AM EDT57.000.020.000.030.00-33844.53%
XLU191025P000575002019-10-14 12:13PM EDT57.500.020.000.030.00-253041.41%
XLU191025P000580002019-10-15 10:09AM EDT58.000.020.000.030.00-186038.28%
XLU191025P000585002019-10-03 2:00PM EDT58.500.100.000.030.00-12035.55%
XLU191025P000590002019-10-18 3:58PM EDT59.000.010.000.03-0.01-50.00%9915132.62%
XLU191025P000595002019-10-14 1:37PM EDT59.500.040.010.030.00-18629.69%
XLU191025P000600002019-10-17 3:55PM EDT60.000.020.020.030.00-3014226.56%
XLU191025P000605002019-10-18 10:31AM EDT60.500.030.010.03-0.02-40.00%515923.83%
XLU191025P000610002019-10-18 11:00AM EDT61.000.040.030.04-0.01-20.00%12069921.88%
XLU191025P000615002019-10-18 10:27AM EDT61.500.050.050.06-0.03-37.50%701,05520.51%
XLU191025P000620002019-10-18 3:58PM EDT62.000.040.080.09-0.06-60.00%32713,27419.14%
XLU191025P000625002019-10-18 2:38PM EDT62.500.090.130.15-0.04-30.77%181,02818.26%
XLU191025P000630002019-10-18 3:58PM EDT63.000.150.230.24-0.04-21.05%302,50317.19%
XLU191025P000635002019-10-18 3:57PM EDT63.500.240.400.42-0.08-25.00%2511,95317.38%
XLU191025P000640002019-10-18 3:56PM EDT64.000.450.690.71-0.20-30.77%862,08018.85%
XLU191025P000645002019-10-18 1:42PM EDT64.500.861.051.08-0.06-6.52%772520.95%
XLU191025P000650002019-10-18 2:12PM EDT65.001.201.491.53-0.20-14.29%252824.51%
XLU191025P000655002019-10-14 3:27PM EDT65.502.501.992.050.00-2229.98%
XLU191025P000660002019-10-16 11:03AM EDT66.002.572.482.540.00-32734.08%
XLU191025P000665002019-10-14 11:41AM EDT66.502.802.973.050.00-231438.77%
XLU191025P000670002019-10-18 2:56PM EDT67.003.103.453.60+0.27+9.54%21245.02%
XLU191025P000675002019-10-10 6:07PM EDT67.503.303.954.100.00---49.02%
XLU191025P000680002019-10-09 3:56PM EDT68.003.714.454.600.00---52.93%
XLU191025P000690002019-09-24 3:21PM EDT69.004.805.455.600.00-10056.54%