XLV - Health Care Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV191220C000550002019-11-12 1:01PM EST55.0040.5843.5548.500.00-135219.73%
XLV191220C000600002019-11-12 12:59PM EST60.0035.5938.5043.400.00-33177.73%
XLV191220C000700002019-11-29 11:05AM EST70.0029.3528.5533.400.00-45133.98%
XLV191220C000720002019-09-18 11:14AM EST72.0019.4219.7021.500.00--10.00%
XLV191220C000730002019-08-28 11:30AM EST73.0017.0414.5019.350.00-100.00%
XLV191220C000740002019-06-21 8:50AM EST74.0019.6016.0020.800.00-120.00%
XLV191220C000750002019-07-09 9:01AM EST75.0018.8515.9516.450.00-18180.00%
XLV191220C000780002019-10-08 1:30PM EST78.0017.0215.0019.45+5.52+48.00%-00.00%
XLV191220C000790002019-11-25 9:49AM EST79.0019.8019.5024.350.00-14588.48%
XLV191220C000800002019-12-02 3:51PM EST80.0019.4519.2022.900.00-42798.05%
XLV191220C000810002019-12-12 10:48AM EST81.0019.7017.7522.400.00-236795.70%
XLV191220C000820002019-10-11 10:47AM EST82.009.450.000.000.00-1500.00%
XLV191220C000830002019-12-10 10:41AM EST83.0016.8615.5520.400.00-52278.52%
XLV191220C000840002019-10-30 2:56PM EST84.0011.1215.0516.200.00-1140.00%
XLV191220C000850002019-12-03 1:28PM EST85.0013.7413.7018.400.00-31676.37%
XLV191220C000860002019-11-18 1:07PM EST86.0011.4512.7017.400.00-11972.07%
XLV191220C000870002019-11-29 10:56AM EST87.0012.6111.5516.400.00-311562.31%
XLV191220C000880002019-12-11 10:12AM EST88.0012.0810.7015.450.00-19665.23%
XLV191220C000890002019-12-04 10:04AM EST89.0010.5510.1013.450.00-4174108.55%
XLV191220C000900002019-12-13 12:59PM EST90.0010.8510.1011.60+0.02+0.18%151,92877.83%
XLV191220C000910002019-12-12 11:41AM EST91.009.637.5012.350.00-5947118.02%
XLV191220C000915002019-11-27 12:01PM EST91.508.207.5011.650.00--150.10%
XLV191220C000920002019-12-13 2:00PM EST92.008.868.609.50+0.18+2.07%41,18964.11%
XLV191220C000930002019-12-12 1:41PM EST93.007.806.958.85+0.15+1.96%11,44268.90%
XLV191220C000935002019-12-05 10:02AM EST93.505.806.008.750.00-1176.07%
XLV191220C000940002019-12-13 3:50PM EST94.006.856.407.15+0.23+3.47%612,98142.24%
XLV191220C000945002019-12-12 2:15PM EST94.506.105.607.650.00-36267.58%
XLV191220C000950002019-12-13 2:56PM EST95.005.875.156.70-0.13-2.17%324,14353.61%
XLV191220C000955002019-12-06 10:43AM EST95.505.104.157.000.00-4369.14%
XLV191220C000960002019-12-13 3:49PM EST96.004.954.355.550.00-507,20944.14%
XLV191220C000965002019-12-13 2:17PM EST96.504.323.904.80-0.03-0.69%203434.86%
XLV191220C000970002019-12-13 4:02PM EST97.004.053.304.15+0.41+11.26%201,51327.98%
XLV191220C000975002019-12-12 1:53PM EST97.503.101.155.950.00-489874.32%
XLV191220C000980002019-12-13 1:28PM EST98.002.952.553.20-0.18-5.75%343,45924.27%
XLV191220C000985002019-12-13 1:28PM EST98.502.481.973.05+0.03+1.22%4671329.54%
XLV191220C000990002019-12-13 3:50PM EST99.001.951.582.37-0.11-5.34%152,05522.61%
XLV191220C000995002019-12-13 3:51PM EST99.501.571.271.90-0.18-10.29%141,97220.07%
XLV191220C001000002019-12-13 1:47PM EST100.001.091.091.29-0.33-23.24%1483,78114.55%
XLV191220C001005002019-12-13 2:54PM EST100.500.790.700.92-0.11-12.22%50923913.38%
XLV191220C001010002019-12-13 3:51PM EST101.000.510.270.62-0.16-23.88%8643,37312.60%
XLV191220C001015002019-12-13 1:44PM EST101.500.270.210.36-0.03-10.00%6149811.45%
XLV191220C001020002019-12-13 3:38PM EST102.000.140.080.19-0.07-33.33%4083,47210.74%
XLV191220C001030002019-12-13 1:05PM EST103.000.030.000.120.00-2021913.48%
XLV191220C001040002019-12-13 9:48AM EST104.000.020.000.13-0.02-50.00%55917.97%
XLV191220C001050002019-12-11 9:30AM EST105.000.020.000.240.00-2525.98%
XLV191220C001200002019-08-27 9:37AM EST120.000.010.004.250.00--0139.50%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV191220P000440002019-06-02 11:05PM EST44.000.04-0.020.00--1220.31%
XLV191220P000590002019-06-07 10:09AM EST59.000.250.001.180.00-2020241.50%
XLV191220P000650002019-10-10 9:40AM EST65.000.020.024.900.00-122299.32%
XLV191220P000660002019-10-13 11:10PM EST66.000.030.000.020.00--0109.38%
XLV191220P000680002019-08-21 10:24AM EST68.000.120.000.100.00-11123.05%
XLV191220P000700002019-11-04 10:21AM EST70.000.010.000.130.00-7167119.14%
XLV191220P000710002019-09-13 9:09AM EST71.000.100.000.060.00-453103.91%
XLV191220P000720002019-10-03 9:00AM EST72.000.290.000.150.00-124113.28%
XLV191220P000730002019-10-09 10:42AM EST73.000.200.000.020.00-51,63485.94%
XLV191220P000740002019-10-30 11:00AM EST74.000.010.000.020.00-14982.81%
XLV191220P000750002019-11-06 3:20PM EST75.000.010.000.130.00-136098.83%
XLV191220P000760002019-10-28 9:50AM EST76.000.050.000.040.00-5410582.03%
XLV191220P000770002019-11-20 2:07PM EST77.000.010.000.210.00-315698.05%
XLV191220P000780002019-11-15 1:22PM EST78.000.010.000.250.00-27496.68%
XLV191220P000790002019-11-27 2:51PM EST79.000.010.000.010.00-28862.50%
XLV191220P000800002019-12-02 11:29AM EST80.000.010.000.130.00-127979.69%
XLV191220P000810002019-11-27 2:51PM EST81.000.020.000.260.00-23884.96%
XLV191220P000820002019-11-25 11:44AM EST82.000.010.000.330.00-7015,54284.57%
XLV191220P000830002019-12-10 12:48PM EST83.000.010.000.180.00-241472.27%
XLV191220P000840002019-12-06 3:11PM EST84.000.010.000.010.00-339851.56%
XLV191220P000850002019-12-12 3:55PM EST85.000.010.000.010.00-266448.44%
XLV191220P000860002019-12-03 9:47AM EST86.000.010.000.010.00-542045.31%
XLV191220P000870002019-12-12 12:39PM EST87.000.020.000.170.00-21,69556.64%
XLV191220P000880002019-12-13 12:27PM EST88.000.020.000.050.00-36,14348.44%
XLV191220P000890002019-12-13 9:49AM EST89.000.020.000.97+0.01+100.00%11,20872.36%
XLV191220P000900002019-12-11 10:46AM EST90.000.010.000.020.00-902,25636.33%
XLV191220P000905002019-11-29 12:29PM EST90.500.040.000.290.00-13356.74%
XLV191220P000910002019-12-13 9:57AM EST91.000.020.000.19-0.05-71.43%34,15949.22%
XLV191220P000915002019-11-20 10:05AM EST91.500.050.000.210.00-385748.34%
XLV191220P000920002019-12-13 3:19PM EST92.000.010.000.21-0.01-50.00%113,39446.19%
XLV191220P000925002019-11-20 9:40AM EST92.500.330.000.230.00--13545.02%
XLV191220P000930002019-12-13 3:19PM EST93.000.010.000.06-0.01-50.00%574732.23%
XLV191220P000935002019-12-11 11:59AM EST93.500.020.000.190.00-1,3161,02138.87%
XLV191220P000940002019-12-13 2:47PM EST94.000.020.000.180.00-27,88836.23%
XLV191220P000945002019-12-13 1:51PM EST94.500.020.020.13-0.04-66.67%111031.54%
XLV191220P000950002019-12-13 12:35PM EST95.000.030.000.11-0.01-25.00%181,59128.42%
XLV191220P000955002019-12-12 9:30AM EST95.500.060.000.130.00-427727.54%
XLV191220P000960002019-12-13 12:07PM EST96.000.040.010.08-0.01-20.00%51,95322.75%
XLV191220P000965002019-12-12 12:40PM EST96.500.090.020.130.00-1053423.44%
XLV191220P000970002019-12-13 2:14PM EST97.000.070.050.13-0.07-50.00%266,64821.34%
XLV191220P000975002019-12-13 12:01PM EST97.500.090.020.16-0.04-30.77%280620.36%
XLV191220P000980002019-12-13 2:43PM EST98.000.130.030.17-0.04-23.53%6872018.46%
XLV191220P000985002019-12-13 1:37PM EST98.500.170.060.24-0.05-22.73%4264618.21%
XLV191220P000990002019-12-13 3:57PM EST99.000.220.100.29-0.18-45.00%5490216.90%
XLV191220P000995002019-12-13 2:08PM EST99.500.340.210.38-0.19-35.85%2791,81216.11%
XLV191220P001000002019-12-13 3:27PM EST100.000.470.300.55-0.07-12.96%17852316.31%
XLV191220P001005002019-12-13 3:57PM EST100.500.620.480.75-0.31-33.33%2849216.29%
XLV191220P001010002019-12-13 2:14PM EST101.000.960.731.04-0.22-18.64%8628717.09%
XLV191220P001015002019-12-13 1:27PM EST101.501.251.051.27-0.06-4.58%222016.02%
XLV191220P001020002019-12-13 1:43PM EST102.001.700.652.23-0.24-12.37%103228.13%
XLV191220P001030002019-12-12 2:43PM EST103.002.200.164.90-0.35-13.73%21666.02%
XLV191220P001050002019-12-06 2:15PM EST105.004.802.056.750.00-141976.56%
XLV191220P001100002019-12-03 11:05AM EST110.0012.057.0511.950.00--2108.98%