XLV - Health Care Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV171124C000795002017-11-09 11:59AM EST79.502.201.682.230.00-101028.17%
XLV171124C000800002017-11-17 11:04AM EST80.001.391.121.58-0.44-24.04%110319.73%
XLV171124C000805002017-11-17 1:47PM EST80.501.030.760.99-0.24-18.90%21813.09%
XLV171124C000810002017-11-17 12:53PM EST81.000.560.410.59-0.26-31.71%256211.08%
XLV171124C000815002017-11-17 12:32PM EST81.500.280.170.30-0.13-31.71%293510.01%
XLV171124C000820002017-11-17 12:53PM EST82.000.100.040.19-0.14-58.33%26811.43%
XLV171124C000825002017-11-16 12:39PM EST82.500.100.000.070.00-2046310.55%
XLV171124C000830002017-11-15 11:19AM EST83.000.020.000.030.00-2131510.74%
XLV171124C000835002017-11-09 3:11PM EST83.500.060.000.160.00-712920.26%
XLV171124C000840002017-11-10 11:22AM EST84.000.020.000.15-0.03-60.00%711322.66%
XLV171124C000845002017-11-16 9:53AM EST84.500.020.000.020.00-519916.41%
XLV171124C000850002017-11-16 1:25PM EST85.000.010.000.020.00-102818.36%
XLV171124C000855002017-10-20 10:54PM EST85.500.250.290.470.00-1144.14%
XLV171124C000860002017-10-20 10:54PM EST86.000.260.160.330.00-12241.80%
XLV171124C000865002017-10-18 9:04AM EST86.500.150.110.230.00-1,4331,46340.04%
XLV171124C000880002017-11-09 11:54AM EST88.000.020.000.020.00-2229.69%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV171124P000700002017-11-17 11:55PM EST70.000.020.000.020.00-101051.56%
XLV171124P000740002017-11-17 11:55PM EST74.000.030.000.050.00-454539.45%
XLV171124P000750002017-11-17 11:55PM EST75.000.020.000.020.00-101029.69%
XLV171124P000760002017-11-14 10:42AM EST76.000.070.000.030.00-1026927.34%
XLV171124P000770002017-11-14 10:06AM EST77.000.100.000.070.00-111126.86%
XLV171124P000780002017-11-16 10:05AM EST78.000.050.000.080.00-68822.36%
XLV171124P000785002017-11-10 10:26AM EST78.500.150.010.30-0.02-11.76%212629.49%
XLV171124P000790002017-11-15 3:50PM EST79.000.150.000.090.00-61,01217.38%
XLV171124P000795002017-11-17 11:20AM EST79.500.070.000.12-0.08-53.33%51,25615.82%
XLV171124P000800002017-11-17 11:11AM EST80.000.120.030.12+0.03+33.33%47112.65%
XLV171124P000805002017-11-17 10:29AM EST80.500.160.130.19-0.10-38.46%112511.38%
XLV171124P000810002017-11-17 3:43PM EST81.000.250.180.36-0.06-19.35%945811.33%
XLV171124P000815002017-11-17 10:00AM EST81.500.470.390.62+0.11+30.56%217711.52%
XLV171124P000820002017-11-15 10:38AM EST82.001.370.551.000.00-216412.84%
XLV171124P000825002017-11-17 12:00PM EST82.501.290.991.43-0.44-25.43%105014.36%
XLV171124P000830002017-11-01 8:46AM EST83.002.001.481.710.00-2350.00%
XLV171124P000840002017-10-20 10:54PM EST84.001.260.931.160.00-110.00%
XLV171124P000850002017-11-01 9:38AM EST85.003.501.815.000.00-3263.92%
XLV171124P000855002017-10-27 10:57PM EST85.502.263.054.050.00-770.00%