U.S. Markets close in 5 hrs 4 mins

Health Care Select Sector SPDR Fund (XLV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
111.20+1.46 (+1.33%)
As of 10:56AM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV201204C001000002020-10-30 9:59AM EST100.004.200.000.000.00-1900.00%
XLV201204C001005002020-10-30 9:59AM EST100.504.000.000.000.00-1300.00%
XLV201204C001010002020-10-30 9:59AM EST101.003.650.000.000.00-1300.00%
XLV201204C001015002020-10-30 9:59AM EST101.503.400.000.000.00-1300.00%
XLV201204C001020002020-11-03 9:38AM EST102.005.500.000.000.00-100.00%
XLV201204C001025002020-11-05 10:53AM EST102.509.850.000.000.00-100.00%
XLV201204C001030002020-11-09 1:34PM EST103.0010.140.000.000.00-2000.00%
XLV201204C001040002020-10-26 8:43AM EST104.005.050.000.000.00--00.00%
XLV201204C001045002020-10-29 12:41PM EST104.502.450.000.000.00--00.00%
XLV201204C001050002020-11-06 1:46PM EST105.006.500.000.000.00-500.00%
XLV201204C001055002020-11-04 11:35AM EST105.506.400.000.000.00-200.00%
XLV201204C001060002020-11-05 12:43PM EST106.005.450.000.000.00-200.00%
XLV201204C001065002020-11-06 11:35AM EST106.505.950.000.000.00-200.00%
XLV201204C001070002020-11-03 9:30AM EST107.002.290.000.000.00-100.00%
XLV201204C001075002020-11-10 2:27PM EST107.504.950.000.000.00-2000.00%
XLV201204C001080002020-10-30 10:39AM EST108.000.860.000.000.00-2100.00%
XLV201204C001085002020-10-28 2:32PM EST108.501.390.000.000.00--00.00%
XLV201204C001090002020-11-05 12:18PM EST109.004.850.000.000.00-100.00%
XLV201204C001100002020-11-10 10:12AM EST110.002.820.000.000.00-100.00%
XLV201204C001105002020-11-09 1:22PM EST110.502.700.000.000.00-300.00%
XLV201204C001110002020-11-10 3:56PM EST111.002.550.000.000.00-400.00%
XLV201204C001115002020-11-06 11:35AM EST111.502.070.000.000.00-100.78%
XLV201204C001120002020-11-06 9:44AM EST112.001.740.000.000.00-801.56%
XLV201204C001125002020-11-09 1:22PM EST112.502.170.000.000.00-2203.13%
XLV201204C001130002020-11-10 2:43PM EST113.001.590.000.000.00-203.13%
XLV201204C001150002020-11-10 3:05PM EST115.000.860.000.000.00-406.25%
XLV201204C001200002020-11-09 11:30AM EST120.000.140.000.000.00-1012.50%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV201204P000850002020-11-10 10:12AM EST85.000.010.000.000.00-1050.00%
XLV201204P000900002020-11-10 10:12AM EST90.000.150.000.000.00-1050.00%
XLV201204P000940002020-11-02 12:38PM EST94.001.13-0.000.00--050.00%
XLV201204P000950002020-11-05 11:03AM EST95.000.280.000.000.00-1025.00%
XLV201204P000960002020-11-02 1:32PM EST96.001.600.000.000.00--025.00%
XLV201204P000965002020-10-30 1:17PM EST96.502.260.000.000.00-12025.00%
XLV201204P000970002020-11-04 12:21PM EST97.000.350.000.000.00-1025.00%
XLV201204P000975002020-11-09 11:03AM EST97.500.270.000.000.00-1025.00%
XLV201204P000980002020-11-04 9:31AM EST98.000.620.000.000.00-1025.00%
XLV201204P000990002020-11-02 2:02PM EST99.002.380.000.000.00-5025.00%
XLV201204P000995002020-11-02 2:02PM EST99.500.340.000.000.00-8025.00%
XLV201204P001000002020-11-09 11:03AM EST100.000.330.000.000.00-1025.00%
XLV201204P001005002020-10-30 9:51AM EST100.500.310.000.000.00-9025.00%
XLV201204P001010002020-11-04 10:02AM EST101.000.350.000.000.00-1025.00%
XLV201204P001015002020-11-04 12:24PM EST101.500.590.000.000.00-5025.00%
XLV201204P001020002020-11-05 3:06PM EST102.000.720.000.000.00-1025.00%
XLV201204P001025002020-11-05 10:12AM EST102.500.690.000.000.00-5025.00%
XLV201204P001030002020-11-05 3:39PM EST103.000.910.000.000.00-1012.50%
XLV201204P001035002020-11-06 1:13PM EST103.500.780.000.000.00-3012.50%
XLV201204P001040002020-10-30 10:00AM EST104.005.350.000.000.00-7012.50%
XLV201204P001045002020-11-04 2:45PM EST104.501.150.000.000.00-11012.50%
XLV201204P001050002020-10-26 1:12PM EST105.000.770.000.000.00-1012.50%
XLV201204P001055002020-11-04 3:18PM EST105.501.520.000.000.00--012.50%
XLV201204P001060002020-11-03 3:56PM EST106.003.510.000.000.00-2012.50%
XLV201204P001065002020-11-04 3:15PM EST106.501.660.000.000.00-71012.50%
XLV201204P001070002020-11-10 11:13AM EST107.001.150.000.000.00-19012.50%
XLV201204P001075002020-11-04 12:05PM EST107.501.600.000.000.00--06.25%
XLV201204P001080002020-11-04 2:46PM EST108.001.980.000.000.00--06.25%
XLV201204P001085002020-11-10 10:08AM EST108.501.380.000.000.00-406.25%
XLV201204P001100002020-11-09 2:04PM EST110.001.340.000.000.00-203.13%
XLV201204P001105002020-11-10 1:37PM EST110.502.160.000.000.00-501.56%
XLV201204P001110002020-11-09 9:30AM EST111.001.790.000.000.00-400.78%