XLV - Health Care Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV190830C000800002019-08-12 12:12AM EDT80.009.406.6511.450.00--6856.84%
XLV190830C000820002019-08-09 12:20PM EDT82.009.504.609.500.00-3223116.11%
XLV190830C000830002019-08-12 12:12AM EDT83.006.603.708.500.00--1107.86%
XLV190830C000840002019-08-19 12:07AM EDT84.006.852.837.500.00--5699.51%
XLV190830C000850002019-08-09 12:16PM EDT85.004.753.404.850.00-133152.93%
XLV190830C000855002019-08-07 2:43PM EDT85.504.402.954.85-1.05-19.27%34061.04%
XLV190830C000860002019-08-08 9:43AM EDT86.004.952.554.45+1.00+25.32%4459.28%
XLV190830C000865002019-08-23 3:52PM EDT86.502.552.203.85-2.15-45.74%34552.95%
XLV190830C000870002019-08-23 3:55PM EDT87.002.031.783.05-1.62-44.38%484742.24%
XLV190830C000875002019-08-23 3:56PM EDT87.501.671.442.60-1.93-53.61%285839.11%
XLV190830C000880002019-08-23 3:45PM EDT88.001.661.082.20-1.84-52.57%826636.77%
XLV190830C000885002019-08-23 9:32AM EDT88.501.760.862.07-0.67-27.57%133939.55%
XLV190830C000890002019-08-23 3:29PM EDT89.001.050.891.18-1.17-52.70%255926.42%
XLV190830C000895002019-08-23 1:59PM EDT89.501.020.650.94-0.76-42.70%166825.93%
XLV190830C000900002019-08-23 3:40PM EDT90.000.560.440.66-1.08-65.85%17117223.83%
XLV190830C000905002019-08-23 3:50PM EDT90.500.360.250.46-0.84-70.00%28210822.66%
XLV190830C000910002019-08-23 3:16PM EDT91.000.300.080.37-0.63-67.74%23230523.44%
XLV190830C000915002019-08-23 3:47PM EDT91.500.160.100.44-0.52-76.47%2581,55828.22%
XLV190830C000920002019-08-23 3:49PM EDT92.000.090.050.13-0.31-77.50%1,4882,37420.70%
XLV190830C000925002019-08-23 3:13PM EDT92.500.050.010.12-0.21-80.77%5442022.36%
XLV190830C000930002019-08-23 3:14PM EDT93.000.040.000.11-0.10-71.43%3215524.02%
XLV190830C000935002019-08-21 2:54PM EDT93.500.100.030.120.00-1016626.56%
XLV190830C000940002019-08-23 1:54PM EDT94.000.010.000.12-0.02-66.67%17627728.61%
XLV190830C000945002019-08-20 1:36PM EDT94.500.040.000.220.00-3014535.65%
XLV190830C000950002019-08-16 3:57PM EDT95.000.040.000.250.00-44839.16%
XLV190830C000955002019-08-14 3:19PM EDT95.500.040.000.240.00-27440.82%
XLV190830C000960002019-08-19 2:42PM EDT96.000.010.000.260.00-22743.85%
XLV190830C000965002019-08-06 11:08AM EDT96.500.220.000.230.00-48844.53%
XLV190830C000970002019-08-22 11:35AM EDT97.000.010.000.240.00-204846.97%
XLV190830C000975002019-08-01 12:29PM EDT97.500.010.000.210.00-1247.46%
XLV190830C000980002019-08-22 11:51AM EDT98.000.010.000.330.00-2255.27%
XLV190830C000985002019-07-29 9:48AM EDT98.500.040.000.220.00-2251.86%
XLV190830C000990002019-08-06 3:15PM EDT99.000.010.000.250.00--255.37%
XLV190830C000995002019-08-06 3:13PM EDT99.500.010.000.180.00-4953.13%
XLV190830C001005002019-07-24 3:27PM EDT100.500.010.000.220.00-1051.37%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV190830P000800002019-08-07 1:33PM EDT80.000.120.000.180.00--1750.59%
XLV190830P000810002019-08-19 12:07AM EDT81.000.09-0.090.00--6739.45%
XLV190830P000830002019-08-16 3:36PM EDT83.000.060.000.140.00-101533.99%
XLV190830P000840002019-08-22 11:35AM EDT84.000.030.000.160.00-2018230.27%
XLV190830P000850002019-08-22 11:02AM EDT85.000.090.110.26+0.05+125.00%16929.40%
XLV190830P000855002019-08-23 3:54PM EDT85.500.290.160.28+0.05+20.83%2946827.30%
XLV190830P000860002019-08-23 3:54PM EDT86.000.380.200.35+0.29+322.22%2505926.61%
XLV190830P000865002019-08-23 3:58PM EDT86.500.470.270.46+0.34+261.54%7722126.56%
XLV190830P000870002019-08-23 3:58PM EDT87.000.580.350.55+0.49+544.44%6316925.44%
XLV190830P000875002019-08-23 3:38PM EDT87.500.600.450.65+0.53+757.14%6917824.12%
XLV190830P000880002019-08-23 3:58PM EDT88.000.880.580.82+0.72+450.00%12722523.78%
XLV190830P000885002019-08-23 3:50PM EDT88.500.960.750.93+0.74+336.36%3,37716721.53%
XLV190830P000890002019-08-23 3:46PM EDT89.001.090.911.17+0.83+319.23%13044821.29%
XLV190830P000895002019-08-23 3:57PM EDT89.501.660.841.98+1.30+361.11%7960432.13%
XLV190830P000900002019-08-23 4:03PM EDT90.001.610.671.92+1.13+235.42%1,4145,46424.29%
XLV190830P000905002019-08-23 3:19PM EDT90.501.860.002.71+1.15+161.97%7662234.33%
XLV190830P000910002019-08-23 2:55PM EDT91.002.160.353.15+1.35+166.67%1522,44136.52%
XLV190830P000915002019-08-23 12:55PM EDT91.502.221.805.20+1.18+113.46%1731,20373.71%
XLV190830P000920002019-08-22 11:09AM EDT92.001.972.414.05+0.65+49.24%1240640.72%
XLV190830P000925002019-08-22 2:45PM EDT92.501.782.744.55+0.17+10.56%1438643.75%
XLV190830P000930002019-08-22 3:55PM EDT93.001.961.606.250.00-178774.85%
XLV190830P000935002019-08-19 12:42PM EDT93.502.342.106.650.00-204875.98%
XLV190830P000940002019-08-12 1:34PM EDT94.003.432.607.450.00-51185.94%
XLV190830P000945002019-08-06 11:21AM EDT94.505.483.108.000.00-20090.33%
XLV190830P000950002019-07-22 12:06AM EDT95.004.115.554.300.00-300.00%
XLV190830P000960002019-08-02 1:11PM EDT96.005.464.609.350.00-1096.19%
XLV190830P000970002019-07-22 12:06AM EDT97.007.086.156.500.00--00.00%
XLV190830P000975002019-07-22 12:06AM EDT97.506.396.657.100.00-100.00%