XLV - Health Care Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV190920C000480002019-06-17 12:13AM EDT48.0042.2543.4544.500.00-120296.09%
XLV190920C000540002019-05-20 11:57AM EDT54.0034.6538.8038.950.00--12321.39%
XLV190920C000550002019-07-10 12:00PM EDT55.0038.6034.2539.000.00-55187.50%
XLV190920C000560002019-06-07 11:09AM EDT56.0032.6036.1540.400.00--12377.54%
XLV190920C000600002019-08-20 3:44PM EDT60.0031.1029.3034.000.00-30164.06%
XLV190920C000610002019-06-07 11:09AM EDT61.0027.2030.9535.450.00--12324.56%
XLV190920C000680002019-06-20 11:56AM EDT68.0025.8021.6526.450.00--5159.96%
XLV190920C000690002019-05-28 3:05PM EDT69.0020.1023.4523.850.00-55187.89%
XLV190920C000710002019-06-03 1:25PM EDT71.0017.3022.4024.500.00--21243.36%
XLV190920C000720002019-06-07 11:09AM EDT72.0020.6819.5523.200.00-11196.48%
XLV190920C000730002019-08-05 3:03PM EDT73.0015.9217.3019.950.00-1092.58%
XLV190920C000740002019-06-07 11:09AM EDT74.0013.0018.4522.550.00--17219.04%
XLV190920C000750002019-09-09 9:40AM EDT75.0016.3914.3019.000.00-1086.13%
XLV190920C000760002019-08-26 3:50PM EDT76.0013.6013.0517.750.00-450178.22%
XLV190920C000770002019-08-28 12:29PM EDT77.0012.6612.2516.800.00-1050.00%
XLV190920C000780002019-08-19 1:20PM EDT78.0013.7511.5516.000.00-6082.42%
XLV190920C000790002019-09-09 1:03PM EDT79.0011.509.6514.100.00-40133.84%
XLV190920C000800002019-09-13 2:58PM EDT80.0011.628.5012.15-0.28-2.35%1091.60%
XLV190920C000810002019-06-07 11:09AM EDT81.008.3511.4515.750.00-225162.35%
XLV190920C000820002019-09-04 2:00PM EDT82.007.927.3012.000.00-1052.93%
XLV190920C000830002019-08-26 10:44AM EDT83.007.056.3011.000.00-270129.44%
XLV190920C000840002019-08-28 3:10PM EDT84.006.155.3010.000.00-230121.19%
XLV190920C000850002019-09-06 10:15AM EDT85.006.324.309.000.00-10112.89%
XLV190920C000855002019-09-05 10:34AM EDT85.505.403.858.500.00-30108.69%
XLV190920C000860002019-09-13 2:17PM EDT86.005.653.408.00+0.17+3.10%60104.44%
XLV190920C000865002019-08-29 3:03PM EDT86.504.452.807.500.00-210100.20%
XLV190920C000870002019-09-12 3:04PM EDT87.004.942.607.000.00-8095.85%
XLV190920C000875002019-09-10 11:27AM EDT87.502.462.156.850.00-48099.71%
XLV190920C000880002019-09-13 3:32PM EDT88.003.551.656.00-0.45-11.25%2087.09%
XLV190920C000885002019-09-13 1:55PM EDT88.503.240.805.50-0.08-2.41%1082.62%
XLV190920C000890002019-09-13 12:40PM EDT89.002.761.335.50-0.17-5.80%3089.26%
XLV190920C000895002019-09-13 12:20PM EDT89.502.281.872.49+0.09+4.11%10026.42%
XLV190920C000900002019-09-13 3:21PM EDT90.001.601.042.18-0.45-21.95%99027.54%
XLV190920C000905002019-09-13 3:36PM EDT90.501.250.755.00-0.48-27.75%609050.05%
XLV190920C000910002019-09-13 3:58PM EDT91.000.850.521.57-0.36-29.75%26027.71%
XLV190920C000915002019-09-13 3:20PM EDT91.500.520.430.67-0.37-41.57%151014.11%
XLV190920C000920002019-09-13 3:58PM EDT92.000.310.200.38-0.19-38.00%606012.55%
XLV190920C000925002019-09-13 3:13PM EDT92.500.150.060.23-0.18-54.55%192012.65%
XLV190920C000930002019-09-13 3:18PM EDT93.000.090.010.16-0.11-55.00%1,615013.72%
XLV190920C000935002019-09-13 1:55PM EDT93.500.060.000.12-0.07-53.85%1,142015.04%
XLV190920C000940002019-09-13 2:17PM EDT94.000.020.000.10-0.03-60.00%12016.70%
XLV190920C000945002019-09-13 9:40AM EDT94.500.020.000.16-0.01-33.33%3021.68%
XLV190920C000950002019-09-13 9:32AM EDT95.000.020.000.16+0.01+100.00%2024.12%
XLV190920C000955002019-08-26 4:02PM EDT95.500.050.000.150.00-2026.07%
XLV190920C000960002019-09-13 3:18PM EDT96.000.010.000.100.00-3025.59%
XLV190920C000965002019-08-21 11:14AM EDT96.500.050.000.150.00--030.57%
XLV190920C000970002019-09-12 9:35AM EDT97.000.020.010.010.00-23020.31%
XLV190920C000975002019-09-13 2:05PM EDT97.500.010.000.19-0.01-50.00%30037.01%
XLV190920C000980002019-09-10 9:30AM EDT98.000.020.000.030.00-3026.95%
XLV190920C000990002019-09-04 1:31PM EDT99.000.010.000.150.00-15041.11%
XLV190920C001000002019-08-29 10:26AM EDT100.000.070.000.000.00-7012.50%
XLV190920C001010002019-08-16 3:48PM EDT101.000.010.000.000.00-2025.00%
XLV190920C001020002019-07-23 3:07PM EDT102.000.030.000.020.00-21537.50%
XLV190920C001030002019-06-20 10:28AM EDT103.000.090.000.130.00-147554.79%
XLV190920C001050002019-08-14 12:00PM EDT105.000.020.000.180.00-1057.81%
XLV190920C001060002019-07-18 11:55AM EDT106.000.010.000.130.00-1257.81%
XLV190920C001100002019-06-07 11:09AM EDT110.000.140.000.020.00-1154.69%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV190920P000470002019-06-17 12:14AM EDT47.000.060.000.020.00-206205181.25%
XLV190920P000490002019-06-17 12:14AM EDT49.000.040.000.020.00-8484171.88%
XLV190920P000510002019-06-17 12:14AM EDT51.000.050.020.020.00-1111173.44%
XLV190920P000520002019-06-07 11:09AM EDT52.000.060.000.020.00--4156.25%
XLV190920P000530002019-06-07 11:09AM EDT53.000.070.000.130.00--6187.11%
XLV190920P000540002019-06-07 11:09AM EDT54.000.070.000.130.00--2181.25%
XLV190920P000560002019-06-07 11:09AM EDT56.000.090.000.020.00--1137.50%
XLV190920P000580002019-06-07 11:09AM EDT58.000.110.000.130.00--10158.98%
XLV190920P000590002019-06-07 11:09AM EDT59.000.130.000.130.00--11153.91%
XLV190920P000600002019-06-07 11:09AM EDT60.000.100.000.020.00-120118.75%
XLV190920P000620002019-06-07 11:09AM EDT62.000.110.000.030.00-44115.63%
XLV190920P000640002019-06-07 11:09AM EDT64.000.230.000.130.00-1824128.13%
XLV190920P000650002019-06-07 11:09AM EDT65.000.240.010.100.00-4834120.31%
XLV190920P000670002019-06-07 11:09AM EDT67.000.290.010.110.00-66112.11%
XLV190920P000680002019-05-20 2:45PM EDT68.000.240.000.050.00-15696.09%
XLV190920P000690002019-07-05 9:45AM EDT69.000.040.000.160.00-345396107.42%
XLV190920P000700002019-07-23 12:34PM EDT70.000.020.000.000.00-2034250.00%
XLV190920P000710002019-07-05 9:47AM EDT71.000.060.000.100.00-849591.41%
XLV190920P000720002019-07-30 11:19AM EDT72.000.010.004.050.00-20245202.88%
XLV190920P000730002019-07-18 1:42PM EDT73.000.070.000.150.00-20040287.50%
XLV190920P000740002019-07-30 11:34AM EDT74.000.090.000.210.00-4015487.70%
XLV190920P000750002019-07-29 9:46AM EDT75.000.030.000.030.00-346363.28%
XLV190920P000760002019-08-21 2:01PM EDT76.000.060.000.160.00-1074.80%
XLV190920P000770002019-09-11 1:18PM EDT77.000.020.000.190.00-2072.27%
XLV190920P000780002019-08-26 12:56PM EDT78.000.010.000.910.00-10094.92%
XLV190920P000790002019-09-05 9:30AM EDT79.000.120.000.490.00-1076.56%
XLV190920P000800002019-09-09 12:18PM EDT80.000.010.010.520.00-11072.66%
XLV190920P000810002019-09-09 11:52AM EDT81.000.010.004.550.00-20139.94%
XLV190920P000820002019-09-05 9:30AM EDT82.000.050.000.030.00-4041.02%
XLV190920P000830002019-09-11 4:00PM EDT83.000.010.000.030.00-2,535037.11%
XLV190920P000840002019-09-12 10:05AM EDT84.000.030.000.100.00-3041.02%
XLV190920P000850002019-09-12 2:28PM EDT85.000.020.010.880.00-3053.91%
XLV190920P000855002019-09-06 9:39AM EDT85.500.080.000.770.00-2062.16%
XLV190920P000860002019-09-12 10:35AM EDT86.000.040.000.120.00-15033.20%
XLV190920P000865002019-09-06 3:56PM EDT86.500.100.000.120.00-13030.76%
XLV190920P000870002019-09-12 9:30AM EDT87.000.050.040.120.00-4028.32%
XLV190920P000875002019-09-13 12:35PM EDT87.500.070.000.47-0.25-78.12%10039.65%
XLV190920P000880002019-09-13 12:11PM EDT88.000.090.040.08+0.01+12.50%12021.09%
XLV190920P000885002019-09-13 12:35PM EDT88.500.120.050.18+0.01+9.09%10023.44%
XLV190920P000890002019-09-13 2:33PM EDT89.000.140.020.21-0.03-17.65%2,495021.78%
XLV190920P000895002019-09-13 9:39AM EDT89.500.160.120.25-0.04-20.00%210020.12%
XLV190920P000900002019-09-13 3:57PM EDT90.000.280.200.31-0.09-24.32%1,664018.65%
XLV190920P000905002019-09-13 3:50PM EDT90.500.350.290.49-0.09-20.45%138019.58%
XLV190920P000910002019-09-13 3:59PM EDT91.000.550.440.60-0.15-21.43%135017.87%
XLV190920P000915002019-09-13 3:58PM EDT91.500.790.001.14+0.09+12.86%3,998024.56%
XLV190920P000920002019-09-13 3:50PM EDT92.001.010.751.53-0.16-13.68%30027.20%
XLV190920P000925002019-09-12 3:39PM EDT92.501.401.121.860.00-16027.88%
XLV190920P000930002019-09-13 11:30AM EDT93.001.611.432.49+0.01+0.62%136034.86%
XLV190920P000935002019-08-19 12:42PM EDT93.502.070.364.950.00--082.03%
XLV190920P000940002019-09-12 11:33AM EDT94.002.450.624.450.00-2064.31%
XLV190920P000950002019-09-12 3:55PM EDT95.003.752.626.350.00-2092.14%
XLV190920P000955002019-08-23 10:59AM EDT95.504.852.896.750.00--093.77%
XLV190920P000960002019-09-10 9:59AM EDT96.004.432.807.250.00-1097.51%
XLV190920P000970002019-09-13 11:31AM EDT97.005.493.758.50-2.09-27.57%3051.47%
XLV190920P000975002019-08-19 1:20PM EDT97.506.154.558.950.00--058.01%
XLV190920P000980002019-08-09 3:32PM EDT98.006.407.908.100.00-21081.40%
XLV190920P000990002019-08-05 9:50AM EDT99.0010.397.758.200.00-1056.79%
XLV190920P001000002019-06-07 11:09AM EDT100.008.604.808.650.00-217546.39%
XLV190920P001010002019-06-18 1:07PM EDT101.008.757.808.850.00-100.00%
XLV190920P001020002019-07-24 11:44AM EDT102.0010.3511.2511.700.00-101088.57%
XLV190920P001030002019-07-08 12:03AM EDT103.009.8512.2512.600.00--091.85%
XLV190920P001150002019-07-24 11:44AM EDT115.0023.3523.4525.500.00--0144.53%