XLV - Health Care Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV200117C000450002019-06-26 3:33PM EDT45.0046.1544.5549.350.00-2073.49%
XLV200117C000500002019-08-14 1:32PM EDT50.0040.5539.1544.000.00-3050.98%
XLV200117C000550002019-06-07 11:09AM EDT55.0034.6536.9541.400.00-2010586.18%
XLV200117C000600002019-08-27 3:27PM EDT60.0029.500.000.000.00-200.00%
XLV200117C000650002019-07-22 1:45PM EDT65.0027.050.000.000.00-1410.00%
XLV200117C000680002019-06-17 12:14AM EDT68.0017.6524.2525.050.00-03248.45%
XLV200117C000690002019-06-17 12:14AM EDT69.0017.7523.4524.100.00-01147.19%
XLV200117C000700002019-07-18 11:32AM EDT70.0022.6018.6023.300.00-45447.27%
XLV200117C000710002019-09-10 12:23PM EDT71.0019.500.000.000.00-200.00%
XLV200117C000720002019-08-23 11:20AM EDT72.0018.500.000.000.00-100.00%
XLV200117C000730002019-06-17 12:14AM EDT73.0019.5419.6520.250.00-71241.60%
XLV200117C000740002019-06-17 12:14AM EDT74.0019.2518.6019.250.00-52039.89%
XLV200117C000750002019-08-02 11:06AM EDT75.0016.2516.5016.850.00-2024.41%
XLV200117C000760002019-06-21 3:44PM EDT76.0018.7514.0518.000.00-12142.00%
XLV200117C000770002019-08-06 4:01PM EDT77.0014.0514.6514.950.00-5023.12%
XLV200117C000780002019-08-06 4:01PM EDT78.0014.1013.7014.050.00-10022.90%
XLV200117C000790002019-06-07 11:09AM EDT79.009.8513.5017.700.00-31252.99%
XLV200117C000800002019-09-17 2:55PM EDT80.0012.050.000.000.00-500.00%
XLV200117C000810002019-08-21 2:42PM EDT81.0011.450.000.000.00-100.00%
XLV200117C000820002019-09-05 10:35AM EDT82.009.910.000.000.00-100.00%
XLV200117C000830002019-09-17 1:54PM EDT83.009.390.000.000.00-400.00%
XLV200117C000840002019-08-16 3:17PM EDT84.008.478.109.050.00-112721.68%
XLV200117C000850002019-09-11 11:46AM EDT85.007.540.000.000.00-100.00%
XLV200117C000860002019-08-22 10:17AM EDT86.007.370.000.000.00-300.00%
XLV200117C000870002019-09-11 12:15PM EDT87.005.990.000.000.00-100.00%
XLV200117C000880002019-09-17 10:42AM EDT88.005.400.000.000.00-20000.00%
XLV200117C000890002019-09-16 11:59AM EDT89.004.450.000.000.00-4800.00%
XLV200117C000900002019-09-18 3:51PM EDT90.003.950.000.000.00-800.00%
XLV200117C000910002019-09-18 3:39PM EDT91.003.300.000.000.00-2000.00%
XLV200117C000920002019-09-18 10:46AM EDT92.002.770.000.000.00-2300.39%
XLV200117C000930002019-09-18 10:28AM EDT93.002.290.000.000.00-100.78%
XLV200117C000940002019-09-18 11:55AM EDT94.001.820.000.000.00-1501.56%
XLV200117C000950002019-09-18 10:27AM EDT95.001.430.000.000.00-601.56%
XLV200117C001000002019-09-18 9:43AM EDT100.000.290.000.000.00-203.13%
XLV200117C001050002019-08-06 11:02AM EDT105.000.070.000.090.00-2012.94%
XLV200117C001100002019-06-12 2:00PM EDT110.000.080.020.070.00-147915.77%
XLV200117C001150002019-06-24 9:30AM EDT115.000.030.000.030.00-4010016.80%
XLV200117C001200002019-06-07 11:09AM EDT120.000.010.000.020.00-87418.56%
XLV200117C001250002019-09-04 11:27AM EDT125.000.020.000.000.00-51012.50%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV200117P000450002019-06-13 11:01AM EDT45.000.020.000.030.00-304548.24%
XLV200117P000500002019-09-05 9:59AM EDT50.000.010.000.000.00-1025.00%
XLV200117P000550002019-07-18 9:48AM EDT55.000.030.005.000.00-4016883.53%
XLV200117P000600002019-08-05 2:53PM EDT60.000.090.000.050.00-419031.84%
XLV200117P000650002019-08-05 2:53PM EDT65.000.210.000.080.00-203028.22%
XLV200117P000670002019-06-05 10:34AM EDT67.000.530.140.370.00-126034.08%
XLV200117P000680002019-08-08 12:26PM EDT68.000.190.000.120.00-10026.51%
XLV200117P000690002019-08-19 10:23AM EDT69.000.210.050.200.00-18427.78%
XLV200117P000700002019-09-11 1:06PM EDT70.000.140.000.000.00-10012.50%
XLV200117P000710002019-08-27 11:53AM EDT71.000.390.000.000.00-6012.50%
XLV200117P000720002019-09-09 12:00PM EDT72.000.230.000.000.00-30012.50%
XLV200117P000730002019-08-26 3:16PM EDT73.000.540.000.000.00-1006.25%
XLV200117P000740002019-08-29 9:49AM EDT74.000.510.000.000.00-106.25%
XLV200117P000750002019-09-18 9:55AM EDT75.000.340.000.000.00-3306.25%
XLV200117P000760002019-09-13 3:56PM EDT76.000.330.000.000.00-106.25%
XLV200117P000770002019-09-12 1:30PM EDT77.000.330.000.000.00-1106.25%
XLV200117P000780002019-09-13 2:47PM EDT78.000.450.000.000.00-506.25%
XLV200117P000790002019-09-17 12:31PM EDT79.000.570.000.000.00-1006.25%
XLV200117P000800002019-09-16 2:38PM EDT80.000.680.000.000.00-96906.25%
XLV200117P000810002019-08-22 3:38PM EDT81.001.230.000.000.00-16406.25%
XLV200117P000820002019-09-16 2:19PM EDT82.000.880.000.000.00-503.13%
XLV200117P000830002019-09-12 11:07AM EDT83.000.860.000.000.00-27303.13%
XLV200117P000840002019-09-16 2:35PM EDT84.001.180.000.000.00-803.13%
XLV200117P000850002019-09-18 2:02PM EDT85.001.400.000.000.00-803.13%
XLV200117P000860002019-09-05 2:53PM EDT86.001.810.000.000.00-1403.13%
XLV200117P000870002019-09-18 3:09PM EDT87.001.910.000.000.00-4101.56%
XLV200117P000880002019-09-13 11:26AM EDT88.001.780.000.000.00-501.56%
XLV200117P000890002019-09-16 11:41AM EDT89.002.350.000.000.00-301.56%
XLV200117P000900002019-09-16 11:35AM EDT90.002.670.000.000.00-400.78%
XLV200117P000910002019-09-18 11:55AM EDT91.003.100.000.000.00-2,03300.20%
XLV200117P000920002019-09-03 10:37AM EDT92.004.850.000.000.00-100.00%
XLV200117P000930002019-08-15 2:33PM EDT93.006.103.354.400.00-35016.82%
XLV200117P000940002019-09-10 9:32AM EDT94.005.600.000.000.00-200.00%
XLV200117P000950002019-07-31 11:09AM EDT95.004.984.507.850.00-120327.56%
XLV200117P001000002019-09-10 10:23AM EDT100.0010.850.000.000.00-400.00%
XLV200117P001050002019-06-07 10:55AM EDT105.0017.199.9513.450.00-1220.00%
XLV200117P001100002019-06-17 12:14AM EDT110.0019.7217.3518.100.00-100.00%
XLV200117P001150002019-06-17 12:14AM EDT115.0030.3022.2523.150.00-000.00%
XLV200117P001200002019-06-17 12:14AM EDT120.0035.1227.2028.000.00-000.00%