XLV - Health Care Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV191220C000550002019-07-22 3:55PM EDT55.0036.790.000.000.00-8120.00%
XLV191220C000600002019-08-20 3:44PM EDT60.0031.1229.6534.000.00-4080.88%
XLV191220C000700002019-07-10 3:48PM EDT70.0023.9719.5024.050.00-4559.16%
XLV191220C000730002019-08-28 12:30PM EDT73.0017.0416.7021.400.00-1055.79%
XLV191220C000740002019-06-21 9:50AM EDT74.0019.6016.0020.800.00-1256.82%
XLV191220C000750002019-07-09 10:01AM EDT75.0018.8515.9516.450.00-18180.00%
XLV191220C000780002019-07-22 12:05AM EDT78.0014.8513.4513.650.00--117.82%
XLV191220C000790002019-09-11 12:10PM EDT79.0012.7310.6014.700.00-1038.03%
XLV191220C000800002019-09-11 11:02AM EDT80.0011.469.6513.750.00-8036.44%
XLV191220C000810002019-09-13 12:29PM EDT81.0011.1110.4511.60-0.29-2.54%18025.51%
XLV191220C000820002019-08-07 11:43AM EDT82.009.5510.1510.250.00-6020.70%
XLV191220C000830002019-09-06 3:53PM EDT83.009.178.659.800.00-5023.69%
XLV191220C000840002019-09-06 3:57PM EDT84.008.327.808.950.00-1023.01%
XLV191220C000850002019-08-16 1:43PM EDT85.007.516.957.900.00-1020.83%
XLV191220C000860002019-09-10 2:16PM EDT86.006.956.007.050.00-2019.97%
XLV191220C000870002019-09-11 2:45PM EDT87.005.845.306.350.00-6019.91%
XLV191220C000880002019-09-11 3:45PM EDT88.005.104.705.400.00-2018.15%
XLV191220C000890002019-09-06 10:49AM EDT89.004.474.104.600.00-1017.14%
XLV191220C000900002019-09-13 9:59AM EDT90.004.103.204.10+0.33+8.75%3017.59%
XLV191220C000910002019-09-13 12:29PM EDT91.003.112.603.30-0.14-4.31%17016.16%
XLV191220C000920002019-09-13 3:50PM EDT92.002.492.232.52-0.15-5.68%7014.59%
XLV191220C000930002019-09-13 4:02PM EDT93.001.921.712.01-0.10-4.95%3014.15%
XLV191220C000940002019-09-13 10:38AM EDT94.001.681.281.58+0.13+8.39%38013.82%
XLV191220C000950002019-09-12 11:57AM EDT95.001.220.891.210.00-1013.48%
XLV191220C000960002019-09-12 1:21PM EDT96.000.860.610.890.00-6013.07%
XLV191220C000970002019-09-12 2:32PM EDT97.000.630.430.680.00-1013.05%
XLV191220C000980002019-09-12 3:48PM EDT98.000.440.210.480.00-150012.75%
XLV191220C000990002019-09-09 1:30PM EDT99.000.190.180.360.00-2012.81%
XLV191220C001000002019-09-10 12:20PM EDT100.000.130.100.320.00-1013.49%
XLV191220C001010002019-09-09 1:30PM EDT101.000.110.050.220.00-2013.26%
XLV191220C001020002019-07-31 2:53PM EDT102.000.250.120.190.00-64213.79%
XLV191220C001030002019-09-09 3:00PM EDT103.000.060.000.110.00-2013.18%
XLV191220C001040002019-08-27 9:59AM EDT104.000.110.000.100.00-14013.82%
XLV191220C001200002019-08-27 10:37AM EDT120.000.010.000.170.00--027.78%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV191220P000440002019-06-03 12:05AM EDT44.000.04-0.020.00--153.13%
XLV191220P000590002019-06-07 11:09AM EDT59.000.250.001.180.00-202056.06%
XLV191220P000650002019-08-28 2:05PM EDT65.000.090.000.720.00-1047.95%
XLV191220P000680002019-08-21 11:24AM EDT68.000.120.000.540.00-1039.94%
XLV191220P000700002019-09-11 10:07AM EDT70.000.100.000.140.00-2027.93%
XLV191220P000710002019-09-13 10:09AM EDT71.000.100.010.57-0.12-54.55%4035.74%
XLV191220P000720002019-09-12 3:04PM EDT72.000.100.060.310.00-1029.69%
XLV191220P000730002019-08-20 10:54AM EDT73.000.300.080.210.00-1026.07%
XLV191220P000740002019-09-12 3:08PM EDT74.000.150.110.270.00-1026.12%
XLV191220P000750002019-09-06 1:31PM EDT75.000.240.130.280.00-73024.95%
XLV191220P000760002019-09-03 12:06PM EDT76.000.510.170.300.00-12023.98%
XLV191220P000770002019-09-13 10:22AM EDT77.000.270.220.36-0.01-3.57%11023.63%
XLV191220P000780002019-09-13 12:49PM EDT78.000.310.240.43-0.09-22.50%1023.27%
XLV191220P000790002019-09-09 1:30PM EDT79.000.330.310.470.00-2022.39%
XLV191220P000800002019-08-30 12:31PM EDT80.000.840.370.540.00-3021.78%
XLV191220P000810002019-09-09 1:30PM EDT81.000.730.420.640.00-2021.39%
XLV191220P000820002019-09-13 3:50PM EDT82.000.640.450.71-0.66-50.77%4020.53%
XLV191220P000830002019-09-09 9:38AM EDT83.000.650.600.810.00-2019.87%
XLV191220P000840002019-09-09 9:30AM EDT84.001.050.770.980.00-3019.63%
XLV191220P000850002019-09-13 10:09AM EDT85.000.970.921.09+0.05+5.43%157018.75%
XLV191220P000860002019-09-09 11:18AM EDT86.001.591.031.440.00-27019.39%
XLV191220P000870002019-09-13 9:58AM EDT87.001.321.281.46+0.03+2.33%2017.60%
XLV191220P000880002019-09-13 1:54PM EDT88.001.601.491.70-0.01-0.62%235017.09%
XLV191220P000890002019-09-13 9:35AM EDT89.001.751.761.99-0.06-3.31%1016.65%
XLV191220P000900002019-09-13 12:45PM EDT90.002.242.062.32+0.22+10.89%4016.19%
XLV191220P000910002019-09-13 3:50PM EDT91.002.582.422.71+0.16+6.61%10015.80%
XLV191220P000920002019-09-13 1:19PM EDT92.003.022.833.20-1.88-38.37%31015.66%
XLV191220P000930002019-08-26 3:00PM EDT93.005.552.815.050.00-1022.52%
XLV191220P000940002019-09-05 10:10AM EDT94.005.053.554.300.00-12015.17%
XLV191220P000950002019-08-30 1:05PM EDT95.005.854.355.000.00-2015.33%
XLV191220P000960002019-08-27 11:20AM EDT96.005.155.205.700.00-1015.22%
XLV191220P000970002019-08-26 12:03AM EDT97.007.405.856.750.00--017.12%
XLV191220P000990002019-09-10 2:50PM EDT99.009.175.309.250.00-1023.37%
XLV191220P001000002019-08-05 3:29PM EDT100.0011.458.959.150.00-1016.91%