XLU - Utilities Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190719C000440002019-07-15 1:30PM EDT44.0016.8516.4016.500.00-11139.06%
XLU190719C000450002019-06-20 3:07PM EDT45.0016.2115.4015.500.00-84130.47%
XLU190719C000470002019-06-26 11:27AM EDT47.0012.8613.4013.500.00-11114.06%
XLU190719C000480002019-07-16 10:11AM EDT48.0012.4012.4012.50-0.16-1.27%3177105.47%
XLU190719C000490002019-06-19 3:02PM EDT49.0012.0511.4011.500.00-2096.88%
XLU190719C000500002019-07-16 10:14AM EDT50.0010.4510.4010.55-0.65-5.86%21296.09%
XLU190719C000520002019-07-16 10:14AM EDT52.008.458.458.55+0.55+6.96%242484.18%
XLU190719C000530002019-06-26 12:35PM EDT53.006.937.457.500.00--1570.70%
XLU190719C000540002019-07-16 10:14AM EDT54.006.456.456.55-0.10-1.53%24766.41%
XLU190719C000550002019-07-12 12:08PM EDT55.005.925.455.550.00-4757.62%
XLU190719C000560002019-07-12 9:57AM EDT56.004.604.404.550.00-254854.30%
XLU190719C000570002019-07-16 10:10AM EDT57.003.453.453.55-0.26-7.01%58644.53%
XLU190719C000575002019-07-12 11:13AM EDT57.503.252.963.050.00-324239.65%
XLU190719C000580002019-07-15 9:32AM EDT58.002.512.412.490.00-115629.49%
XLU190719C000585002019-07-16 9:37AM EDT58.502.401.941.98+0.28+13.21%242823.83%
XLU190719C000590002019-07-16 12:00PM EDT59.001.261.431.49-0.48-27.59%8997319.92%
XLU190719C000595002019-07-15 12:48PM EDT59.501.220.991.060.00-537218.85%
XLU190719C000600002019-07-16 12:26PM EDT60.000.600.590.60-0.28-31.82%7466,81314.26%
XLU190719C000605002019-07-16 12:26PM EDT60.500.250.260.27-0.30-54.55%7601,48312.40%
XLU190719C000610002019-07-16 12:24PM EDT61.000.080.080.09-0.18-69.23%2,37617,15211.72%
XLU190719C000615002019-07-16 11:04AM EDT61.500.010.070.09-0.08-88.89%7021,49416.99%
XLU190719C000620002019-07-16 11:14AM EDT62.000.010.000.01-0.01-50.00%225,84813.28%
XLU190719C000625002019-07-16 11:12AM EDT62.500.020.000.04+0.01+100.00%12,03221.49%
XLU190719C000630002019-07-16 9:30AM EDT63.000.010.000.030.00-170623.83%
XLU190719C000635002019-06-24 9:49AM EDT63.500.140.000.030.00--127.34%
XLU190719C000640002019-07-16 11:16AM EDT64.000.010.000.010.00-31,77125.78%
XLU190719C000650002019-07-02 9:30AM EDT65.000.120.000.000.00-114812.50%
XLU190719C000660002019-07-02 1:40PM EDT66.000.010.000.020.00-22541.41%
XLU190719C000670002019-06-19 3:41PM EDT67.000.010.000.030.00-1250.00%
XLU190719C000680002019-06-17 12:12AM EDT68.000.01-0.030.00--155.86%
XLU190719C000700002019-06-14 9:35AM EDT70.000.030.000.030.00-172760.94%
XLU190719C000720002019-06-17 12:12AM EDT72.000.03-0.030.00--1078.13%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU190719P000470002019-06-20 10:57AM EDT47.000.010.000.000.00-2050.00%
XLU190719P000500002019-05-31 3:28PM EDT50.000.020.000.030.00-1278.13%
XLU190719P000510002019-07-05 12:08PM EDT51.000.010.000.000.00-11350.00%
XLU190719P000520002019-06-25 11:28AM EDT52.000.010.000.030.00-2763.28%
XLU190719P000530002019-07-01 1:44PM EDT53.000.020.000.000.00-513425.00%
XLU190719P000540002019-07-16 9:30AM EDT54.000.020.000.02+0.01+100.00%237050.78%
XLU190719P000550002019-07-12 1:32PM EDT55.000.010.000.000.00-310,42825.00%
XLU190719P000560002019-07-16 11:16AM EDT56.000.010.000.010.00-182,67032.81%
XLU190719P000565002019-07-15 2:44PM EDT56.500.030.000.030.00-1035.16%
XLU190719P000570002019-07-16 10:33AM EDT57.000.020.000.03+0.01+100.00%314,45531.25%
XLU190719P000575002019-07-15 2:44PM EDT57.500.050.000.030.00-13827.34%
XLU190719P000580002019-07-16 12:15PM EDT58.000.010.000.020.00-1714,37421.88%
XLU190719P000585002019-07-16 11:23AM EDT58.500.020.000.020.00-131,74917.97%
XLU190719P000590002019-07-16 11:34AM EDT59.000.020.010.03+0.01+100.00%1,5938,86415.24%
XLU190719P000595002019-07-16 12:08PM EDT59.500.060.040.05+0.03+100.00%1,5713,94012.70%
XLU190719P000600002019-07-16 12:16PM EDT60.000.110.100.11+0.03+37.50%1,26519,12110.55%
XLU190719P000605002019-07-16 12:05PM EDT60.500.400.260.28+0.20+100.00%8802,2289.18%
XLU190719P000610002019-07-16 11:16AM EDT61.000.730.580.59+0.34+87.18%331,8473.13%
XLU190719P000615002019-07-15 3:50PM EDT61.500.751.031.040.00-392980.00%
XLU190719P000620002019-07-16 10:47AM EDT62.001.501.501.54+0.23+18.11%254080.00%
XLU190719P000625002019-07-16 12:00PM EDT62.502.302.012.04+0.63+37.72%2720.00%
XLU190719P000630002019-07-16 10:11AM EDT63.002.602.512.56+0.20+8.33%2270.00%
XLU190719P000635002019-07-16 11:25AM EDT63.503.152.983.05+0.42+15.38%12840.00%
XLU190719P000640002019-07-12 10:29AM EDT64.003.403.453.600.00-7725.78%
XLU190719P000645002019-07-12 9:37AM EDT64.503.653.954.100.00-81328.91%
XLU190719P000650002019-06-26 11:37AM EDT65.005.194.504.550.00-350.00%
XLU190719P000670002019-06-17 9:30AM EDT67.006.586.506.600.00-1042.97%