XLV - Health Care Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV200320C000600002019-08-20 2:30PM EDT60.0031.320.000.000.00--00.00%
XLV200320C000750002019-09-19 2:07PM EDT75.0017.600.000.000.00-1800.00%
XLV200320C000770002019-07-31 12:03PM EDT77.0016.3112.5016.250.00--126.03%
XLV200320C000800002019-08-26 10:20AM EDT80.0011.200.000.000.00--00.00%
XLV200320C000830002019-08-08 6:02PM EDT83.008.849.5010.200.00--017.99%
XLV200320C000860002019-07-23 11:24AM EDT86.008.557.008.550.00--120.31%
XLV200320C000870002019-09-04 3:45PM EDT87.006.300.000.000.00-100.00%
XLV200320C000890002019-09-12 9:30AM EDT89.006.300.000.000.00-600.00%
XLV200320C000900002019-09-19 11:00AM EDT90.005.150.000.000.00-500.00%
XLV200320C000910002019-09-09 3:55PM EDT91.003.830.000.000.00-6400.00%
XLV200320C000920002019-09-19 2:03PM EDT92.004.030.000.000.00-1000.10%
XLV200320C000930002019-09-19 11:00AM EDT93.003.400.000.000.00-500.39%
XLV200320C000940002019-09-06 11:33AM EDT94.002.860.000.000.00-400.78%
XLV200320C000950002019-09-19 2:03PM EDT95.002.510.000.000.00-201.56%
XLV200320C000960002019-09-18 11:46AM EDT96.001.890.000.000.00-1201.56%
XLV200320C000970002019-09-11 3:20PM EDT97.001.560.000.000.00-66901.56%
XLV200320C000980002019-09-12 3:16PM EDT98.001.420.000.000.00-501.56%
XLV200320C000990002019-08-26 10:55AM EDT99.001.110.000.000.00-503.13%
XLV200320C001000002019-09-11 4:00PM EDT100.000.860.000.000.00-1003.13%
XLV200320C001010002019-08-01 2:01PM EDT101.000.920.001.110.00--9415.39%
XLV200320C001020002019-08-06 11:21AM EDT102.000.450.470.680.00--013.77%
XLV200320C001060002019-08-27 1:44PM EDT106.000.230.000.000.00-1006.25%
XLV200320C001070002019-09-09 3:03PM EDT107.000.090.000.000.00-1406.25%
XLV200320C001100002019-08-02 10:32AM EDT110.000.110.000.170.00--014.60%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV200320P000700002019-08-28 12:10PM EDT70.000.650.000.000.00-106.25%
XLV200320P000720002019-09-04 3:17PM EDT72.000.630.000.000.00--06.25%
XLV200320P000740002019-08-23 11:44AM EDT74.000.920.000.000.00-106.25%
XLV200320P000770002019-07-22 3:36PM EDT77.000.940.000.000.00--56.25%
XLV200320P000780002019-09-09 10:49AM EDT78.001.000.000.000.00-606.25%
XLV200320P000790002019-09-16 12:52PM EDT79.001.000.000.000.00--06.25%
XLV200320P000800002019-09-19 10:20AM EDT80.001.070.000.000.00-506.25%
XLV200320P000810002019-08-02 2:19PM EDT81.001.521.241.450.00-173021.18%
XLV200320P000820002019-08-08 3:45PM EDT82.001.601.421.630.00-254020.88%
XLV200320P000840002019-09-11 3:21PM EDT84.001.700.000.000.00-46003.13%
XLV200320P000850002019-08-27 11:51AM EDT85.002.950.000.000.00--03.13%
XLV200320P000860002019-09-11 3:47PM EDT86.002.200.000.000.00-1003.13%
XLV200320P000870002019-09-13 1:32PM EDT87.002.360.000.000.00-301.56%
XLV200320P000880002019-09-19 9:35AM EDT88.002.600.000.000.00-1001.56%
XLV200320P000890002019-09-13 2:52PM EDT89.002.970.000.000.00-8401.56%
XLV200320P000900002019-09-19 12:03PM EDT90.003.100.000.000.00-100.78%
XLV200320P000910002019-09-13 3:07PM EDT91.003.800.000.000.00-6600.39%
XLV200320P000920002019-09-13 2:01PM EDT92.004.150.000.000.00-10800.00%
XLV200320P000930002019-08-27 11:51AM EDT93.006.220.000.000.00-100.00%
XLV200320P000940002019-08-23 2:47PM EDT94.007.310.000.000.00-100.00%
XLV200320P000950002019-08-23 1:11PM EDT95.007.750.000.000.00-100.00%
XLV200320P000960002019-08-23 3:17PM EDT96.008.730.000.000.00-600.00%
XLV200320P001000002019-09-19 2:44PM EDT100.008.810.000.000.00-3600.00%
XLV200320P001020002019-07-29 12:03AM EDT102.0010.9511.8512.200.00--1021.08%