Australia markets open in 8 hours 23 minutes

Utilities Select Sector SPDR Fund (XLU)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.68+0.71 (+1.08%)
As of 11:37AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLU210806C000600002021-07-30 11:12AM EDT60.006.456.006.700.00-15942.19%
XLU210806C000620002021-07-28 10:15AM EDT62.004.404.504.700.00-161330.47%
XLU210806C000630002021-07-21 11:51AM EDT63.002.453.453.750.00-22131.84%
XLU210806C000635002021-07-27 3:58PM EDT63.503.303.053.200.00-617521.88%
XLU210806C000640002021-07-30 2:03PM EDT64.002.312.442.770.00-32526.47%
XLU210806C000645002021-07-23 11:21AM EDT64.501.241.952.260.00-23421.88%
XLU210806C000650002021-07-30 3:03PM EDT65.001.331.621.76+0.14+11.76%113818.16%
XLU210806C000655002021-08-02 10:34AM EDT65.501.181.171.27+0.29+32.58%65214.65%
XLU210806C000660002021-08-02 10:45AM EDT66.000.760.790.89+0.30+65.22%3739415.24%
XLU210806C000665002021-08-02 11:20AM EDT66.500.460.480.52+0.19+70.37%13372413.58%
XLU210806C000670002021-08-02 11:19AM EDT67.000.250.230.25+0.10+66.67%1,9833,31812.45%
XLU210806C000675002021-08-02 10:35AM EDT67.500.120.110.12+0.05+71.43%13267912.89%
XLU210806C000680002021-08-02 10:33AM EDT68.000.050.030.05+0.01+25.00%3299213.09%
XLU210806C000685002021-08-02 10:37AM EDT68.500.010.000.02-0.04-80.00%2009413.67%
XLU210806C000690002021-07-30 9:47AM EDT69.000.020.000.030.00-110517.77%
XLU210806C000700002021-07-20 2:50PM EDT70.000.030.000.030.00-61223.63%
XLU210806C000715002021-07-19 12:04AM EDT71.500.060.000.030.00--4531.64%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLU210806P000500002021-07-13 10:56AM EDT50.000.010.000.030.00-20021299.22%
XLU210806P000550002021-07-29 3:51PM EDT55.000.010.000.030.00-28431469.53%
XLU210806P000565002021-07-29 10:32AM EDT56.500.020.000.040.00-4714363.28%
XLU210806P000570002021-07-29 3:32PM EDT57.000.020.000.040.00-172660.16%
XLU210806P000575002021-07-30 1:34PM EDT57.500.020.000.040.00-2257.03%
XLU210806P000580002021-07-28 2:54PM EDT58.000.040.000.040.00-101054.69%
XLU210806P000585002021-07-23 9:42AM EDT58.500.060.000.050.00-2253.13%
XLU210806P000590002021-07-30 1:41PM EDT59.000.020.000.050.00-703950.00%
XLU210806P000595002021-06-30 1:45PM EDT59.500.270.000.590.00-115578.22%
XLU210806P000600002021-07-30 9:57AM EDT60.000.030.000.020.00-33642.97%
XLU210806P000605002021-07-30 3:53PM EDT60.500.020.010.020.00-5153839.84%
XLU210806P000610002021-07-28 1:48PM EDT61.000.010.010.02-0.04-80.00%23536.72%
XLU210806P000615002021-07-28 9:30AM EDT61.500.050.010.030.00-14236.33%
XLU210806P000620002021-07-30 1:39PM EDT62.000.030.020.030.00-3410533.20%
XLU210806P000625002021-07-30 10:51AM EDT62.500.030.020.030.00-1210630.08%
XLU210806P000630002021-07-30 2:11PM EDT63.000.040.030.04-0.01-20.00%1028328.52%
XLU210806P000635002021-08-02 10:31AM EDT63.500.030.020.03-0.03-50.00%98423.83%
XLU210806P000640002021-08-02 9:44AM EDT64.000.050.040.05-0.04-44.44%4219923.05%
XLU210806P000645002021-07-30 3:56PM EDT64.500.080.050.06-0.08-50.00%122620.51%
XLU210806P000650002021-08-02 11:10AM EDT65.000.080.070.08-0.13-61.90%11066418.26%
XLU210806P000655002021-08-02 10:56AM EDT65.500.180.140.15-0.17-48.57%2912717.87%
XLU210806P000660002021-08-02 10:27AM EDT66.000.260.230.26-0.35-57.38%135,66117.19%
XLU210806P000665002021-08-02 11:03AM EDT66.500.460.360.44-0.39-45.88%770816.90%
XLU210806P000670002021-08-02 10:23AM EDT67.000.760.640.70-0.48-38.71%35016.85%
XLU210806P000675002021-07-30 3:23PM EDT67.501.510.981.070.00-13818.21%
XLU210806P000680002021-07-29 3:31PM EDT68.001.471.381.560.00-1322.80%
XLU210806P000685002021-08-02 11:03AM EDT68.502.001.832.090.00-4328.71%
XLU210806P000700002021-07-20 3:32PM EDT70.004.653.303.500.00-1136.33%