XLV - Health Care Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV190927C000860002019-08-29 2:34PM EDT86.005.033.007.800.00-2274.39%
XLV190927C000870002019-09-03 10:56AM EDT87.003.752.605.800.00-61949.81%
XLV190927C000875002019-09-10 11:24AM EDT87.502.572.555.350.00-1247.88%
XLV190927C000880002019-09-10 10:20AM EDT88.002.002.104.150.00--2131.54%
XLV190927C000885002019-09-12 3:08PM EDT88.503.361.713.850.00-1832.81%
XLV190927C000890002019-09-13 11:29AM EDT89.002.922.152.960.00-146922.56%
XLV190927C000895002019-09-16 1:22PM EDT89.502.021.442.75-0.01-0.49%726725.34%
XLV190927C000900002019-09-16 2:42PM EDT90.001.641.421.81+0.03+1.86%323714.41%
XLV190927C000905002019-09-17 2:45PM EDT90.501.311.031.39+0.08+6.50%420213.18%
XLV190927C000910002019-09-17 2:54PM EDT91.000.940.591.18+0.04+4.44%3326114.84%
XLV190927C000915002019-09-17 1:59PM EDT91.500.700.510.67+0.07+11.11%2583010.96%
XLV190927C000920002019-09-17 3:53PM EDT92.000.420.270.46+0.07+20.00%5312711.04%
XLV190927C000925002019-09-16 12:02PM EDT92.500.200.000.290.00-116310.87%
XLV190927C000930002019-09-16 2:56PM EDT93.000.120.000.170.00-1121810.69%
XLV190927C000935002019-09-13 11:44AM EDT93.500.100.000.130.00-168011.67%
XLV190927C000940002019-09-12 11:57AM EDT94.000.080.000.090.00-22412.21%
XLV190927C000945002019-09-12 3:08PM EDT94.500.040.000.120.00-13114.99%
XLV190927C000950002019-09-13 3:00PM EDT95.000.040.000.080.00-11115.14%
XLV190927C000955002019-08-21 11:09AM EDT95.500.190.000.050.00-2215.04%
XLV190927C000960002019-09-03 9:32AM EDT96.000.050.000.120.00-5820.02%
XLV190927C000965002019-09-05 10:16AM EDT96.500.020.000.130.00-3422.02%
XLV190927C000970002019-09-05 12:07PM EDT97.000.020.000.500.00-32134.86%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV190927P000830002019-09-12 3:35PM EDT83.000.020.000.190.00-3838.48%
XLV190927P000835002019-09-06 11:59AM EDT83.500.050.000.160.00-11435.16%
XLV190927P000840002019-09-05 12:07PM EDT84.000.110.000.120.00-41031.25%
XLV190927P000845002019-08-19 12:07AM EDT84.500.680.010.120.00--129.49%
XLV190927P000850002019-09-13 10:41AM EDT85.000.070.010.110.00-14227.25%
XLV190927P000855002019-09-09 9:50AM EDT85.500.140.020.130.00-101126.47%
XLV190927P000860002019-09-11 12:09PM EDT86.000.110.030.120.00-34924.22%
XLV190927P000865002019-09-13 3:14PM EDT86.500.090.040.100.00-23321.58%
XLV190927P000870002019-09-10 12:52PM EDT87.000.290.020.190.00-227223.34%
XLV190927P000875002019-09-10 12:11PM EDT87.500.400.050.240.00-1037822.95%
XLV190927P000880002019-09-16 10:47AM EDT88.000.180.040.260.00-444021.39%
XLV190927P000885002019-09-11 12:24PM EDT88.500.280.130.290.00-1296420.02%
XLV190927P000890002019-09-16 3:54PM EDT89.000.310.200.340.00-2945118.95%
XLV190927P000895002019-09-16 3:49PM EDT89.500.400.280.430.00-1872918.38%
XLV190927P000900002019-09-17 12:07PM EDT90.000.440.390.49-0.08-15.38%338716.90%
XLV190927P000905002019-09-16 2:27PM EDT90.500.660.500.67+0.03+4.76%1240717.14%
XLV190927P000910002019-09-17 1:26PM EDT91.000.830.700.89-0.01-1.19%2,0741,16217.43%
XLV190927P000915002019-09-16 3:22PM EDT91.501.070.741.270.00-819919.65%
XLV190927P000920002019-09-16 3:38PM EDT92.001.381.171.530.00-3423119.46%
XLV190927P000925002019-09-13 12:33PM EDT92.501.501.442.030.00-254922.68%
XLV190927P000930002019-09-13 11:30AM EDT93.001.711.572.410.00-485523.63%
XLV190927P000940002019-08-19 9:30AM EDT94.004.751.343.700.00-1034.16%
XLV190927P000960002019-08-30 1:21PM EDT96.005.623.005.700.00-1044.24%