XLV - Health Care Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV210115C000450002019-09-19 2:14PM EDT45.0047.1744.5049.200.00-9155.77%
XLV210115C000500002019-07-22 11:15AM EDT50.0041.730.000.000.00-9140.00%
XLV210115C000550002019-08-23 10:16AM EDT55.0035.9232.5037.000.00-3024.56%
XLV210115C000600002019-07-22 11:02AM EDT60.0032.0028.550.000.00-330.00%
XLV210115C000650002019-10-15 3:22PM EDT65.0027.4127.0528.400.00-11627.99%
XLV210115C000700002019-09-26 11:55AM EDT70.0020.8522.7024.000.00-102926.20%
XLV210115C000750002019-09-20 1:07PM EDT75.0019.4018.6019.600.00-16823.80%
XLV210115C000790002019-06-17 12:14AM EDT79.0011.6116.0516.350.00-0122.39%
XLV210115C000800002019-10-16 10:48AM EDT80.0014.7514.4015.900.00-14823.08%
XLV210115C000810002019-06-13 10:21AM EDT81.0014.2314.5014.900.00-12822.03%
XLV210115C000820002019-07-23 12:50PM EDT82.0013.5511.4513.850.00-203920.84%
XLV210115C000830002019-08-30 3:53PM EDT83.0011.709.8511.800.00-60016.72%
XLV210115C000850002019-10-08 11:20AM EDT85.009.4510.9012.300.00-24321.63%
XLV210115C000860002019-10-10 10:25AM EDT86.008.9310.3511.400.00-16320.75%
XLV210115C000870002019-10-03 10:39AM EDT87.007.719.8510.350.00-1319519.46%
XLV210115C000880002019-10-03 1:03PM EDT88.007.559.0010.250.00-124720.60%
XLV210115C000890002019-10-07 1:02PM EDT89.008.008.409.550.00-42520.14%
XLV210115C000900002019-10-10 12:42PM EDT90.006.707.808.900.00-320819.76%
XLV210115C000910002019-10-17 12:43PM EDT91.007.737.258.300.00-127519.47%
XLV210115C000920002019-10-18 3:36PM EDT92.007.206.507.45+0.40+5.88%165218.52%
XLV210115C000930002019-10-15 9:49AM EDT93.006.256.157.250.00-14,55619.11%
XLV210115C000940002019-09-20 3:09PM EDT94.006.195.706.700.00-33557118.80%
XLV210115C000950002019-09-12 12:20PM EDT95.005.294.405.150.00-149715.99%
XLV210115C000960002019-10-03 10:39AM EDT96.003.565.005.250.00-5277517.17%
XLV210115C000970002019-08-08 3:40PM EDT97.004.464.054.700.00-100016.69%
XLV210115C000980002019-10-02 12:54PM EDT98.003.003.804.850.00-9735917.92%
XLV210115C000990002019-09-23 10:39AM EDT99.003.903.554.450.00-214317.73%
XLV210115C001000002019-10-17 10:22AM EDT100.003.502.863.900.00-22,01217.10%
XLV210115C001020002019-05-28 12:13PM EDT102.002.631.404.450.00--120.03%
XLV210115C001030002019-07-12 3:11PM EDT103.003.081.672.970.00-5016.74%
XLV210115C001040002019-09-20 3:02PM EDT104.002.451.682.780.00-1352216.85%
XLV210115C001050002019-09-30 3:39PM EDT105.001.631.432.550.00-2002,38816.82%
XLV210115C001060002019-08-29 2:28PM EDT106.001.790.761.980.00-40015.66%
XLV210115C001070002019-09-16 10:06AM EDT107.001.491.042.350.00-58617.41%
XLV210115C001100002019-09-16 10:06AM EDT110.001.010.661.260.00-552415.27%
XLV210115C001150002019-09-11 1:35PM EDT115.000.530.150.500.00-164413.79%
XLV210115C001200002019-09-24 11:39AM EDT120.000.290.030.410.00-85115.03%
XLV210115C001250002019-08-21 10:25AM EDT125.000.240.010.000.00-2001,6976.25%
XLV210115C001300002019-10-17 3:42PM EDT130.000.050.000.090.00-116814.31%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV210115P000450002019-10-09 3:13PM EDT45.000.130.000.320.00-771034.77%
XLV210115P000500002019-10-04 1:50PM EDT50.000.290.000.530.00-448733.25%
XLV210115P000550002019-10-04 2:50PM EDT55.000.450.110.800.00-17430031.49%
XLV210115P000600002019-10-04 2:50PM EDT60.000.950.321.140.00-235929.60%
XLV210115P000650002019-10-18 3:34PM EDT65.001.210.601.56+0.27+28.72%21518927.60%
XLV210115P000700002019-10-18 3:43PM EDT70.001.851.501.95+0.30+19.35%17,3362,34324.95%
XLV210115P000750002019-10-18 10:59AM EDT75.002.552.272.82-0.15-5.56%2621,82923.77%
XLV210115P000790002019-10-15 11:16AM EDT79.003.253.053.35+0.05+1.56%361,50021.66%
XLV210115P000800002019-10-18 10:53AM EDT80.003.503.303.600.00-3254,95521.45%
XLV210115P000810002019-10-18 10:55AM EDT81.003.703.303.95-0.30-7.50%2021.50%
XLV210115P000820002019-10-14 2:21PM EDT82.004.303.604.050.00-3003,13920.75%
XLV210115P000830002019-09-05 2:43PM EDT83.004.205.206.150.00-2025.61%
XLV210115P000840002019-10-16 11:36AM EDT84.004.333.954.800.00-35048920.75%
XLV210115P000850002019-10-18 11:52AM EDT85.004.804.304.900.00-12,51119.93%
XLV210115P000860002019-06-18 12:54PM EDT86.004.804.354.700.00-9018.28%
XLV210115P000870002019-10-15 12:28PM EDT87.005.404.755.650.00-125119.65%
XLV210115P000880002019-08-29 1:40PM EDT88.006.405.857.950.00-11024.36%
XLV210115P000890002019-10-01 3:45PM EDT89.007.205.456.550.00-11,40119.56%
XLV210115P000900002019-09-11 3:26PM EDT90.006.456.757.550.00-3871,86520.81%
XLV210115P000910002019-10-10 3:52PM EDT91.008.306.507.150.00-23651818.53%
XLV210115P000920002019-10-14 10:44AM EDT92.008.266.757.650.00-6768818.45%
XLV210115P000930002019-09-18 3:34PM EDT93.008.077.258.000.00-892,92217.94%
XLV210115P000940002019-07-31 2:47PM EDT94.007.958.0010.150.00-4016121.79%
XLV210115P000950002019-07-31 3:55PM EDT95.008.508.9512.000.00-11719424.86%
XLV210115P000970002019-09-26 10:06AM EDT97.0010.559.0510.300.00-2411717.62%
XLV210115P000980002019-09-26 10:10AM EDT98.0011.489.8510.600.00-11516.72%
XLV210115P000990002019-07-18 10:17AM EDT99.0010.459.8014.500.00-54524.79%
XLV210115P001000002019-10-09 11:17AM EDT100.0014.1510.8012.100.00-48817.03%
XLV210115P001010002019-06-07 10:55AM EDT101.0012.1710.4511.150.00-4212.38%
XLV210115P001030002019-06-07 10:55AM EDT103.0012.6011.7512.400.00-4011.21%
XLV210115P001040002019-09-23 3:55PM EDT104.0014.4013.5014.850.00-102416.40%
XLV210115P001050002019-08-22 1:08PM EDT105.0016.0014.2514.850.00-107313.91%
XLV210115P001070002019-06-17 12:14AM EDT107.0015.6915.9016.150.00-12312.40%
XLV210115P001100002019-06-07 10:55AM EDT110.0022.9917.1017.550.00-170.00%
XLV210115P001150002019-06-27 11:36AM EDT115.0023.2920.5025.500.00-1021.45%
XLV210115P001200002019-06-17 12:14AM EDT120.0030.0825.5029.500.00-3019.86%
XLV210115P001250002019-06-04 11:34AM EDT125.0036.6029.4033.500.00-2115.53%
XLV210115P001300002019-06-17 12:14AM EDT130.0042.9237.2038.700.00-1018.92%