XLV - Health Care Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV191122C000835002019-10-13 11:09PM EST83.506.6011.8512.050.00--048.24%
XLV191122C000845002019-10-13 11:09PM EST84.506.5010.9011.050.00--2344.73%
XLV191122C000870002019-10-13 11:09PM EST87.004.708.408.700.00--542.68%
XLV191122C000880002019-10-04 9:35AM EST88.003.206.207.250.00--180.00%
XLV191122C000885002019-11-13 12:51PM EST88.507.086.857.20+4.71+198.73%3036.72%
XLV191122C000895002019-11-06 11:43AM EST89.504.855.856.050.00-1126.95%
XLV191122C000900002019-11-12 11:14AM EST90.005.555.405.700.00-22230.57%
XLV191122C000905002019-10-22 10:56AM EST90.502.754.905.150.00-11126.95%
XLV191122C000910002019-11-13 9:54AM EST91.004.254.404.55+0.20+4.94%1418021.39%
XLV191122C000915002019-11-07 9:30AM EST91.503.153.954.100.00-220421.29%
XLV191122C000920002019-11-08 9:48AM EST92.003.173.453.65+0.12+3.93%451120.75%
XLV191122C000925002019-11-13 12:57PM EST92.503.253.003.10+0.31+10.54%35917.24%
XLV191122C000930002019-11-11 12:39PM EST93.001.972.612.680.00-106817.19%
XLV191122C000935002019-11-12 3:20PM EST93.502.092.172.230.00-15115.97%
XLV191122C000940002019-11-13 3:18PM EST94.001.811.751.79+0.06+3.43%1224114.67%
XLV191122C000945002019-11-13 11:55AM EST94.501.501.381.41+0.10+7.14%15814.06%
XLV191122C000950002019-11-13 3:03PM EST95.001.041.031.05-0.01-0.95%2820113.18%
XLV191122C000955002019-11-13 3:47PM EST95.500.760.720.74+0.06+8.57%7231112.45%
XLV191122C000960002019-11-13 11:40AM EST96.000.310.470.49-0.20-39.22%911611.84%
XLV191122C000970002019-11-13 11:13AM EST97.000.140.140.17-0.05-26.32%616610.94%
XLV191122C000975002019-11-11 9:31AM EST97.500.050.070.090.00-11010.65%
XLV191122C000980002019-11-11 12:07PM EST98.000.020.030.040.00-7412910.25%
XLV191122C000990002019-11-12 3:55PM EST99.000.020.000.020.00-7710711.72%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV191122P000800002019-10-22 9:20AM EST80.000.030.000.020.00-2145.31%
XLV191122P000810002019-10-13 11:10PM EST81.000.380.000.020.00--042.19%
XLV191122P000820002019-11-01 8:37AM EST82.000.010.000.020.00-11239.45%
XLV191122P000825002019-10-15 11:11AM EST82.500.120.000.020.00-2338.28%
XLV191122P000830002019-10-29 12:28PM EST83.000.280.000.020.00-1236.72%
XLV191122P000835002019-10-13 11:10PM EST83.500.630.000.020.00--035.16%
XLV191122P000840002019-11-01 11:37AM EST84.000.010.000.020.00-11333.99%
XLV191122P000845002019-10-14 12:50PM EST84.500.420.000.020.00-3832.42%
XLV191122P000850002019-11-12 1:07PM EST85.000.010.000.020.00-81031.25%
XLV191122P000855002019-10-30 10:19AM EST85.500.020.000.020.00-25129.69%
XLV191122P000860002019-11-01 11:10AM EST86.000.010.000.020.00-28528.52%
XLV191122P000865002019-10-28 9:28AM EST86.500.130.000.020.00-4526.95%
XLV191122P000870002019-11-12 1:07PM EST87.000.030.000.020.00-87625.59%
XLV191122P000875002019-11-08 1:13PM EST87.500.020.000.020.00-31124.22%
XLV191122P000880002019-11-04 11:31AM EST88.000.060.000.020.00-15422.66%
XLV191122P000885002019-11-13 1:31PM EST88.500.020.000.03-0.06-75.00%2012322.85%
XLV191122P000890002019-11-13 9:50AM EST89.000.030.000.03-0.01-25.00%27,63821.29%
XLV191122P000895002019-11-12 1:58PM EST89.500.020.010.030.00-199319.92%
XLV191122P000900002019-11-08 3:24PM EST90.000.050.020.030.00-41,09718.36%
XLV191122P000905002019-11-06 3:12PM EST90.500.150.020.040.00-2,2732,11017.77%
XLV191122P000910002019-11-12 1:42PM EST91.000.050.040.050.00-1324816.99%
XLV191122P000915002019-11-12 3:15PM EST91.500.080.050.060.00-1134516.02%
XLV191122P000920002019-11-13 1:45PM EST92.000.070.070.09-0.04-36.36%202,34215.72%
XLV191122P000925002019-11-12 9:54AM EST92.500.130.100.120.00-212215.04%
XLV191122P000930002019-11-13 1:47PM EST93.000.150.150.16-0.06-28.57%75,16114.36%
XLV191122P000935002019-11-13 2:27PM EST93.500.250.210.22-0.17-40.48%216713.72%
XLV191122P000940002019-11-13 10:11AM EST94.000.340.290.31+0.04+13.33%118313.28%
XLV191122P000945002019-11-13 12:05PM EST94.500.400.390.41-0.12-23.08%228412.48%
XLV191122P000950002019-11-13 1:36PM EST95.000.540.540.56-0.11-16.92%2046111.89%
XLV191122P000955002019-11-13 3:47PM EST95.500.750.730.76-0.11-12.79%2614811.33%
XLV191122P000960002019-11-13 1:57PM EST96.001.010.991.02-1.07-51.44%21610.84%
XLV191122P000970002019-11-13 1:57PM EST97.001.691.631.70-0.51-23.18%43119.38%
XLV191122P000990002019-11-07 11:59AM EST99.004.603.403.700.00--916.60%