XLV - Health Care Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV200619C000650002019-11-13 10:39AM EST65.0030.360.000.000.00-100.00%
XLV200619C000700002019-09-24 9:02AM EST70.0022.4920.3024.750.00--10.00%
XLV200619C000750002019-11-18 10:01AM EST75.0022.970.000.000.00-500.00%
XLV200619C000820002019-11-13 9:37AM EST82.0014.000.000.000.00-200.00%
XLV200619C000840002019-11-01 2:20PM EST84.0013.000.000.000.00-100.00%
XLV200619C000850002019-11-18 10:43AM EST85.0013.650.000.000.00-200.00%
XLV200619C000870002019-11-07 12:16PM EST87.009.910.000.000.00--00.00%
XLV200619C000880002019-10-09 11:22AM EST88.005.908.7010.450.00--213.76%
XLV200619C000890002019-10-02 10:03AM EST89.005.198.409.600.00--4013.56%
XLV200619C000900002019-11-18 12:41PM EST90.009.700.000.000.00-5000.00%
XLV200619C000910002019-11-01 9:55AM EST91.008.300.000.000.00-100.00%
XLV200619C000920002019-11-15 10:43AM EST92.007.280.000.000.00-300.00%
XLV200619C000930002019-10-30 10:40AM EST93.005.850.000.000.00-100.00%
XLV200619C000940002019-11-13 11:07AM EST94.005.480.000.000.00-100.00%
XLV200619C000950002019-11-20 11:16AM EST95.006.550.000.000.00-100.00%
XLV200619C000960002019-11-15 3:26PM EST96.005.420.000.000.00-100.00%
XLV200619C000970002019-11-19 12:38PM EST97.005.040.000.000.00-200.00%
XLV200619C000980002019-11-19 1:44PM EST98.004.500.000.000.00-200.20%
XLV200619C000990002019-11-11 1:10PM EST99.002.500.000.000.00-5700.39%
XLV200619C001000002019-11-20 1:17PM EST100.003.440.000.000.00-500.78%
XLV200619C001010002019-10-31 10:34AM EST101.001.970.000.000.00-201.56%
XLV200619C001020002019-11-18 9:30AM EST102.002.340.000.000.00-101.56%
XLV200619C001030002019-11-20 12:40PM EST103.002.270.000.000.00-101.56%
XLV200619C001040002019-11-14 10:31AM EST104.001.030.000.000.00-401.56%
XLV200619C001050002019-11-20 10:19AM EST105.001.580.000.000.00-303.13%
XLV200619C001060002019-11-19 3:57PM EST106.001.290.000.000.00-103.13%
XLV200619C001100002019-10-27 11:09PM EST110.000.160.000.000.00--03.13%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV200619P000600002019-10-14 11:23AM EST60.000.260.000.200.00-10033.20%
XLV200619P000650002019-10-15 8:51AM EST65.000.360.000.330.00-2031.10%
XLV200619P000700002019-11-12 10:27AM EST70.000.410.000.000.00-1012.50%
XLV200619P000750002019-11-14 11:40AM EST75.000.550.000.000.00-2706.25%
XLV200619P000760002019-11-18 12:39PM EST76.000.460.000.000.00-206.25%
XLV200619P000770002019-11-18 12:06AM EST77.000.690.000.000.00--06.25%
XLV200619P000780002019-11-14 11:21AM EST78.000.800.000.000.00-506.25%
XLV200619P000790002019-11-19 12:02PM EST79.000.680.000.000.00-506.25%
XLV200619P000800002019-11-19 12:02PM EST80.000.770.000.000.00-506.25%
XLV200619P000810002019-11-19 12:02PM EST81.000.860.000.000.00-4206.25%
XLV200619P000820002019-11-19 12:03PM EST82.000.970.000.000.00-506.25%
XLV200619P000830002019-11-14 3:16PM EST83.001.330.000.000.00-2006.25%
XLV200619P000840002019-11-19 12:03PM EST84.001.240.000.000.00-606.25%
XLV200619P000850002019-11-18 2:24PM EST85.001.400.000.000.00-603.13%
XLV200619P000860002019-11-06 2:17PM EST86.002.220.000.000.00--03.13%
XLV200619P000870002019-11-08 12:32PM EST87.002.260.000.000.00-103.13%
XLV200619P000880002019-11-18 11:48AM EST88.001.850.000.000.00-203.13%
XLV200619P000890002019-10-28 2:43PM EST89.003.400.000.000.00-11403.13%
XLV200619P000900002019-11-04 9:41AM EST90.003.020.000.000.00-103.13%
XLV200619P000910002019-11-14 3:53PM EST91.002.520.000.000.00-101.56%
XLV200619P000920002019-11-19 9:53AM EST92.002.820.000.000.00-1201.56%
XLV200619P000930002019-11-11 2:53PM EST93.003.950.000.000.00-6701.56%
XLV200619P000940002019-11-05 1:45PM EST94.004.800.000.000.00-601.56%
XLV200619P000950002019-11-01 8:32AM EST95.004.760.000.000.00-100.78%
XLV200619P000970002019-11-19 1:54PM EST97.004.400.000.000.00-81600.20%
XLV200619P001000002019-11-18 1:42PM EST100.005.90--0.00---0.00%
XLV200619P001050002019-09-27 12:36PM EST105.0015.808.9012.800.00-1128.04%