XLV - Health Care Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV191018C000500002019-06-17 12:14AM EDT50.0040.4540.9044.900.00-120153.76%
XLV191018C000550002019-09-19 2:15PM EDT55.0037.1735.3039.350.00-140107.42%
XLV191018C000600002019-07-10 1:45PM EDT60.0033.7629.2033.700.00--0136.77%
XLV191018C000650002019-06-07 11:09AM EDT65.0020.3526.9531.400.00--14126.88%
XLV191018C000690002019-06-17 12:14AM EDT69.0023.4023.4523.750.00-6675.59%
XLV191018C000710002019-06-17 12:14AM EDT71.0021.5019.0523.750.00-01163.18%
XLV191018C000720002019-08-13 3:04PM EDT72.0018.7017.8522.300.00-10101.61%
XLV191018C000750002019-06-25 11:37AM EDT75.0018.9516.2518.700.00-63054.54%
XLV191018C000770002019-09-18 11:18AM EDT77.0014.3612.7517.400.00--084.16%
XLV191018C000800002019-09-19 12:42PM EDT80.0011.989.8014.400.00-4772.85%
XLV191018C000810002019-09-09 1:38PM EDT81.009.678.8012.100.00--149.98%
XLV191018C000820002019-08-28 9:56AM EDT82.008.407.7010.550.00-2037.01%
XLV191018C000830002019-08-29 12:36PM EDT83.007.956.709.600.00-2035.16%
XLV191018C000840002019-09-03 12:05PM EDT84.006.655.6510.500.00--058.94%
XLV191018C000850002019-09-20 11:54AM EDT85.007.605.358.95+1.13+17.47%122048.29%
XLV191018C000860002019-09-19 2:34PM EDT86.006.134.308.550.00-11551.69%
XLV191018C000870002019-09-16 4:00PM EDT87.004.465.305.600.00-54323.46%
XLV191018C000880002019-09-18 1:18PM EDT88.003.632.326.550.00-449543.59%
XLV191018C000890002019-09-18 3:05PM EDT89.003.651.853.85+1.06+40.93%592,07220.39%
XLV191018C000900002019-09-20 1:53PM EDT90.002.711.572.97+0.21+8.40%83,38218.19%
XLV191018C000910002019-09-20 3:59PM EDT91.002.071.572.11+0.40+23.95%1951,73115.70%
XLV191018C000920002019-09-20 3:21PM EDT92.001.441.341.44+0.36+33.33%4592,52914.43%
XLV191018C000930002019-09-20 3:59PM EDT93.000.870.401.15+0.25+40.32%61943915.94%
XLV191018C000940002019-09-20 3:59PM EDT94.000.460.000.48+0.14+43.75%374,33012.18%
XLV191018C000950002019-09-20 4:11PM EDT95.000.050.070.23-0.08-61.54%1736,63611.48%
XLV191018C000960002019-09-20 1:59PM EDT96.000.090.000.41+0.04+80.00%76016.85%
XLV191018C000970002019-09-20 3:21PM EDT97.000.040.000.14+0.03+300.00%12014.11%
XLV191018C000980002019-09-17 10:06AM EDT98.000.010.000.420.00-21921.92%
XLV191018C000990002019-09-18 9:58AM EDT99.000.010.000.030.00-11213.48%
XLV191018C001000002019-09-13 12:56PM EDT100.000.010.000.010.00-178612.89%
XLV191018C001010002019-09-04 2:35PM EDT101.000.020.000.410.00--228.37%
XLV191018C001020002019-09-09 11:48AM EDT102.000.010.000.380.00-1129.83%
XLV191018C001030002019-09-04 2:34PM EDT103.000.010.005.000.00--162.43%
XLV191018C001050002019-09-03 10:19AM EDT105.000.020.000.020.00-22821.09%
XLV191018C001100002019-06-07 11:24AM EDT110.000.030.000.130.00-353735.94%
XLV191018C001150002019-06-17 12:14AM EDT115.000.360.000.020.00-0533.20%
XLV191018C001250002019-06-17 12:14AM EDT125.000.070.000.020.00-0543.75%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV191018P000450002019-06-27 4:01PM EDT45.000.040.000.130.00-40112.89%
XLV191018P000500002019-06-17 12:14AM EDT50.000.330.030.030.00-011188.67%
XLV191018P000550002019-06-17 12:14AM EDT55.000.510.000.020.00-036067.19%
XLV191018P000600002019-08-07 9:58AM EDT60.000.020.000.020.00-264057.03%
XLV191018P000650002019-06-18 9:30AM EDT65.000.080.000.100.00-3056.64%
XLV191018P000670002019-07-11 10:45AM EDT67.000.080.000.130.00-404454.30%
XLV191018P000680002019-08-19 12:07AM EDT68.000.05-0.130.00--557.81%
XLV191018P000690002019-08-15 10:43AM EDT69.000.050.050.130.00-5052.34%
XLV191018P000700002019-09-13 12:24PM EDT70.000.020.000.020.00-2015540.63%
XLV191018P000710002019-06-07 10:54AM EDT71.000.380.060.190.00--050.39%
XLV191018P000720002019-09-10 1:28PM EDT72.000.020.000.020.00-325037.11%
XLV191018P000740002019-09-04 2:48PM EDT74.000.040.000.020.00--533.20%
XLV191018P000750002019-09-20 2:40PM EDT75.000.010.000.02-0.01-50.00%141231.45%
XLV191018P000760002019-09-10 2:49PM EDT76.000.030.010.020.00-1129.69%
XLV191018P000770002019-08-26 12:50PM EDT77.000.250.000.030.00--129.30%
XLV191018P000780002019-09-12 11:05AM EDT78.000.020.000.030.00-22127.34%
XLV191018P000790002019-09-18 11:02AM EDT79.000.040.000.030.00-12325.59%
XLV191018P000800002019-09-20 2:17PM EDT80.000.030.000.03-0.01-25.00%23,56223.83%
XLV191018P000810002019-09-20 11:08AM EDT81.000.010.000.77-0.04-80.00%511,09644.19%
XLV191018P000820002019-09-11 1:46PM EDT82.000.070.001.560.00-18153.76%
XLV191018P000830002019-09-20 2:18PM EDT83.000.060.030.07-0.07-53.85%22,20621.00%
XLV191018P000840002019-09-20 11:59AM EDT84.000.030.000.17-0.04-57.14%19122.75%
XLV191018P000850002019-09-20 11:08AM EDT85.000.080.050.53-0.02-20.00%122,47728.17%
XLV191018P000860002019-09-20 2:27PM EDT86.000.160.120.21+0.01+6.67%864,70919.09%
XLV191018P000870002019-09-20 3:21PM EDT87.000.180.170.23-0.01-5.26%87,42217.04%
XLV191018P000880002019-09-20 1:58PM EDT88.000.280.241.11-0.01-3.45%3856927.08%
XLV191018P000890002019-09-20 2:56PM EDT89.000.370.050.50-0.05-11.90%2531,10915.92%
XLV191018P000900002019-09-20 2:56PM EDT90.000.520.470.80-0.07-11.86%1704,73716.26%
XLV191018P000910002019-09-20 2:58PM EDT91.000.750.290.82-0.20-21.05%1,6181,49412.67%
XLV191018P000920002019-09-20 3:48PM EDT92.001.160.471.88-0.17-12.78%6891,41418.85%
XLV191018P000930002019-09-20 10:51AM EDT93.001.380.802.68-0.51-26.98%10328221.36%
XLV191018P000940002019-09-06 9:59AM EDT94.003.421.212.220.00-1588.74%
XLV191018P000950002019-09-20 4:00PM EDT95.003.101.884.30-1.31-29.71%611624.85%
XLV191018P000960002019-09-19 3:09PM EDT96.004.353.506.200.00-1838.04%
XLV191018P000970002019-08-30 2:49PM EDT97.006.882.707.200.00-1441.38%
XLV191018P000980002019-09-16 12:08AM EDT98.006.805.006.600.00--124.81%
XLV191018P001000002019-09-10 2:50PM EDT100.0010.035.7010.300.00-17151.73%