XLV - Health Care Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV220121C000600002019-10-22 2:03PM EST60.0033.100.000.000.00--00.00%
XLV220121C000750002019-11-11 1:25PM EST75.0022.920.000.000.00-100.00%
XLV220121C000790002019-10-16 2:17PM EST79.0017.2020.5023.800.00--024.15%
XLV220121C000800002019-09-16 9:50AM EST80.0016.7015.6518.300.00--611.19%
XLV220121C000810002019-10-17 10:23AM EST81.0016.5318.3022.500.00--024.13%
XLV220121C000830002019-09-23 10:52AM EST83.0014.5013.0017.550.00-11015.87%
XLV220121C000880002019-10-11 10:01AM EST88.0011.0014.0017.700.00-4022.80%
XLV220121C000910002019-10-21 11:42AM EST91.009.850.000.000.00--00.00%
XLV220121C000930002019-10-27 11:09PM EST93.009.500.000.000.00--00.00%
XLV220121C000950002019-11-18 12:06AM EST95.0010.350.000.000.00--00.00%
XLV220121C000970002019-11-15 11:22AM EST97.009.500.000.000.00-100.00%
XLV220121C001000002019-11-15 3:21PM EST100.008.630.000.000.00-1000.39%
XLV220121C001020002019-10-13 11:11PM EST102.003.955.558.150.00--017.50%
XLV220121C001040002019-10-01 12:56PM EST104.003.643.057.000.00--516.77%
XLV220121C001060002019-11-18 12:06AM EST106.005.130.000.000.00--01.56%
XLV220121C001150002019-10-15 10:51AM EST115.001.882.535.000.00--018.86%
XLV220121C001200002019-09-20 12:29PM EST120.001.500.003.600.00-3718.11%
XLV220121C001250002019-11-08 10:14AM EST125.001.060.000.000.00-603.13%
XLV220121C001300002019-11-14 12:36PM EST130.000.570.000.000.00-103.13%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV220121P000450002019-11-06 10:30AM EST45.000.550.000.000.00-1012.50%
XLV220121P000500002019-11-07 2:59PM EST50.000.780.000.000.00-1012.50%
XLV220121P000600002019-11-06 12:47PM EST60.001.700.000.000.00-206.25%
XLV220121P000650002019-10-03 12:06PM EST65.002.830.004.750.00--334.29%
XLV220121P000700002019-10-14 9:14AM EST70.003.381.912.950.00--024.70%
XLV220121P000750002019-11-12 10:27AM EST75.003.850.000.000.00-103.13%
XLV220121P000790002019-09-16 2:35PM EST79.004.804.205.500.00--524.56%
XLV220121P000800002019-10-30 9:59AM EST80.005.260.000.000.00-503.13%
XLV220121P000810002019-10-17 10:23AM EST81.005.572.706.900.00--026.07%
XLV220121P000830002019-10-20 11:07PM EST83.006.500.000.000.00--03.13%
XLV220121P000850002019-10-25 8:45AM EST85.007.560.000.000.00-1001.56%
XLV220121P000900002019-11-15 9:32AM EST90.007.600.000.000.00-101.56%
XLV220121P000920002019-09-19 11:50AM EST92.009.008.9010.350.00--223.25%
XLV220121P000930002019-10-22 12:36PM EST93.0010.250.000.000.00--00.78%
XLV220121P000940002019-10-30 8:41AM EST94.0010.500.000.000.00-1500.78%