XLV - The Select Sector SPDR Trust - The Health Care Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV191115C000800002019-10-29 12:53PM EST80.0014.550.000.000.00--00.00%
XLV191115C000810002019-10-13 11:09PM EST81.008.4513.6013.750.00--059.38%
XLV191115C000820002019-11-11 12:11AM EST82.0012.600.000.000.00--00.00%
XLV191115C000840002019-10-15 12:52PM EST84.007.800.000.000.00-12,00100.00%
XLV191115C000850002019-10-29 1:17PM EST85.009.350.000.000.00-100.00%
XLV191115C000860002019-10-22 8:43AM EST86.006.700.000.000.00-100.00%
XLV191115C000870002019-10-13 11:09PM EST87.005.230.000.000.00-100.00%
XLV191115C000880002019-11-11 11:11AM EST88.006.840.000.000.00-100.00%
XLV191115C000885002019-11-08 1:59PM EST88.506.390.000.000.00-100.00%
XLV191115C000890002019-11-11 2:47PM EST89.005.620.000.000.00-400.00%
XLV191115C000895002019-11-08 12:42PM EST89.505.380.000.000.00-100.00%
XLV191115C000900002019-11-11 2:47PM EST90.004.620.000.000.00-400.00%
XLV191115C000905002019-11-08 10:28AM EST90.504.190.000.000.00-300.00%
XLV191115C000910002019-11-11 3:45PM EST91.003.700.000.000.00-1400.00%
XLV191115C000915002019-10-30 12:47PM EST91.502.660.000.000.00-1300.00%
XLV191115C000920002019-11-11 3:38PM EST92.002.690.000.000.00-4800.00%
XLV191115C000925002019-11-11 12:56PM EST92.502.290.000.000.00-1200.00%
XLV191115C000930002019-11-11 3:50PM EST93.001.770.000.000.00-9800.00%
XLV191115C000935002019-11-11 9:31AM EST93.501.480.000.000.00-100.00%
XLV191115C000940002019-11-11 3:49PM EST94.000.930.000.000.00-8400.00%
XLV191115C000945002019-11-11 3:27PM EST94.500.610.000.000.00-2700.00%
XLV191115C000950002019-11-11 4:00PM EST95.000.340.000.000.00-20500.78%
XLV191115C000955002019-11-11 3:49PM EST95.500.150.000.000.00-10103.13%
XLV191115C000960002019-11-11 3:57PM EST96.000.080.000.000.00-7803.13%
XLV191115C000965002019-11-11 3:27PM EST96.500.020.000.000.00-2006.25%
XLV191115C000970002019-11-11 4:00PM EST97.000.030.000.000.00-1206.25%
XLV191115C000975002019-11-06 11:06AM EST97.500.010.000.000.00-1006.25%
XLV191115C000980002019-11-07 11:21AM EST98.000.010.000.000.00-306.25%
XLV191115C000985002019-11-04 9:30AM EST98.500.040.000.000.00-17012.50%
XLV191115C000990002019-11-04 11:54AM EST99.000.020.000.000.00-1012.50%
XLV191115C001000002019-10-14 2:45PM EST100.000.010.000.000.00-5012.50%
XLV191115C001010002019-11-04 1:47PM EST101.000.010.000.000.00-20012.50%
XLV191115C001030002019-10-25 8:30AM EST103.000.250.000.000.00-1025.00%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV191115P000740002019-10-30 9:50AM EST74.000.010.000.000.00-2050.00%
XLV191115P000750002019-10-13 11:10PM EST75.000.01-0.000.00--050.00%
XLV191115P000770002019-10-17 2:59PM EST77.000.090.000.000.00-1050.00%
XLV191115P000780002019-10-29 12:53PM EST78.000.020.000.000.00-1050.00%
XLV191115P000790002019-11-11 12:40PM EST79.000.010.000.000.00-1050.00%
XLV191115P000800002019-11-11 10:37AM EST80.000.010.000.000.00-1050.00%
XLV191115P000810002019-11-11 10:19AM EST81.000.010.000.000.00-1025.00%
XLV191115P000820002019-11-11 11:56AM EST82.000.010.000.000.00-5025.00%
XLV191115P000830002019-11-11 10:19AM EST83.000.010.000.000.00-1025.00%
XLV191115P000840002019-11-11 12:40PM EST84.000.010.000.000.00-6025.00%
XLV191115P000850002019-11-11 1:21PM EST85.000.010.000.000.00-7025.00%
XLV191115P000855002019-10-23 2:36PM EST85.500.090.000.000.00--025.00%
XLV191115P000860002019-11-11 1:21PM EST86.000.020.000.000.00-4025.00%
XLV191115P000865002019-10-25 10:24AM EST86.500.020.000.000.00-1025.00%
XLV191115P000870002019-11-11 10:32AM EST87.000.010.000.000.00-2025.00%
XLV191115P000875002019-11-01 9:20AM EST87.500.020.000.000.00-1025.00%
XLV191115P000880002019-11-11 11:11AM EST88.000.020.000.000.00-1012.50%
XLV191115P000885002019-11-04 1:47PM EST88.500.020.000.000.00-20012.50%
XLV191115P000890002019-11-11 10:42AM EST89.000.010.000.000.00-1012.50%
XLV191115P000895002019-11-06 12:10PM EST89.500.040.000.000.00-2012.50%
XLV191115P000900002019-11-11 1:06PM EST90.000.010.000.000.00-12012.50%
XLV191115P000905002019-11-11 12:46PM EST90.500.020.000.000.00-2012.50%
XLV191115P000910002019-11-11 12:30PM EST91.000.020.000.000.00-4012.50%
XLV191115P000915002019-11-11 3:32PM EST91.500.030.000.000.00-306.25%
XLV191115P000920002019-11-11 3:23PM EST92.000.040.000.000.00-1406.25%
XLV191115P000925002019-11-11 12:46PM EST92.500.060.000.000.00-506.25%
XLV191115P000930002019-11-11 2:45PM EST93.000.100.000.000.00-12506.25%
XLV191115P000935002019-11-11 2:33PM EST93.500.170.000.000.00-1,25803.13%
XLV191115P000940002019-11-11 3:38PM EST94.000.270.000.000.00-13203.13%
XLV191115P000945002019-11-11 2:24PM EST94.500.420.000.000.00-1600.78%
XLV191115P000950002019-11-11 3:10PM EST95.000.680.000.000.00-26400.00%
XLV191115P000955002019-11-07 2:43PM EST95.501.290.000.000.00-3900.00%
XLV191115P000960002019-11-11 9:31AM EST96.001.330.000.000.00-100.00%
XLV191115P000965002019-11-05 10:18AM EST96.502.630.000.000.00-100.00%
XLV191115P000970002019-11-01 9:00AM EST97.001.880.000.000.00-8100.00%
XLV191115P000975002019-11-08 9:58AM EST97.502.880.000.000.00-1700.00%