XLV - Health Care Select Sector SPDR® Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV180427C000770002018-04-09 1:42PM EDT77.004.954.005.350.00-2500.00%
XLV180427C000780002018-04-10 11:59AM EDT78.004.453.654.550.00-220.00%
XLV180427C000790002018-04-26 3:45PM EDT79.004.250.000.000.00-1000.00%
XLV180427C000795002018-04-25 12:46PM EDT79.502.220.000.000.00-900.00%
XLV180427C000800002018-04-25 3:00PM EDT80.002.150.000.000.00-700.00%
XLV180427C000805002018-04-25 2:53PM EDT80.501.520.000.000.00-3300.00%
XLV180427C000810002018-04-26 9:46AM EDT81.001.610.000.000.00-600.00%
XLV180427C000815002018-04-26 1:37PM EDT81.501.660.000.000.00-1,20300.00%
XLV180427C000820002018-04-26 3:25PM EDT82.001.300.000.000.00-10800.00%
XLV180427C000825002018-04-26 3:58PM EDT82.500.770.000.000.00-20600.00%
XLV180427C000830002018-04-26 3:40PM EDT83.000.380.000.000.00-21300.00%
XLV180427C000835002018-04-26 2:05PM EDT83.500.150.000.000.00-6003.13%
XLV180427C000840002018-04-26 3:01PM EDT84.000.100.000.000.00-506.25%
XLV180427C000845002018-04-24 9:54AM EDT84.500.040.000.000.00-106.25%
XLV180427C000850002018-04-26 3:45PM EDT85.000.010.000.000.00-10012.50%
XLV180427C000855002018-04-18 1:23PM EDT85.500.090.000.110.00-5010243.95%
XLV180427C000860002018-04-20 10:38AM EDT86.000.020.000.11-0.01-33.33%25450.39%
XLV180427C000865002018-04-19 9:59AM EDT86.500.010.000.110.00-1656.64%
XLV180427C000870002018-03-10 12:58AM EDT87.001.420.070.160.00-5563.48%
XLV180427C000875002018-03-13 5:19PM EDT87.501.120.050.140.00-1166.41%
XLV180427C000880002018-04-24 11:24AM EDT88.000.010.000.000.00-20025.00%
XLV180427C000885002018-04-17 12:50PM EDT88.500.010.000.110.00-11069.14%
XLV180427C000890002018-03-22 3:54PM EDT89.000.060.000.110.00-121974.22%
XLV180427C000900002018-04-04 1:04PM EDT90.000.020.000.10-0.19-90.48%2282.42%
XLV180427C000910002018-03-13 5:19PM EDT91.000.210.100.110.00-11105.47%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV180427P000600002018-04-06 4:10PM EDT60.000.040.000.080.00-88275.00%
XLV180427P000650002018-03-28 9:28AM EDT65.000.110.060.450.00-22292.58%
XLV180427P000750002018-04-19 10:00AM EDT75.000.010.000.110.00-11107.03%
XLV180427P000770002018-04-17 12:07PM EDT77.000.030.020.120.00-101087.50%
XLV180427P000775002018-04-13 11:52PM EDT77.500.130.120.200.00-50098.44%
XLV180427P000780002018-04-18 10:02AM EDT78.000.100.030.120.00-611176.56%
XLV180427P000785002018-04-23 11:29AM EDT78.500.030.000.000.00-1025.00%
XLV180427P000790002018-04-19 12:00PM EDT79.000.100.040.130.00-36,21066.41%
XLV180427P000795002018-04-11 9:34AM EDT79.500.670.310.400.00-5891.02%
XLV180427P000800002018-04-24 2:05PM EDT80.000.180.000.000.00-10025.00%
XLV180427P000805002018-04-26 2:42PM EDT80.500.010.000.000.00-5012.50%
XLV180427P000810002018-04-24 1:50PM EDT81.000.330.000.000.00-10012.50%
XLV180427P000815002018-04-26 9:38AM EDT81.500.110.000.000.00-1012.50%
XLV180427P000820002018-04-26 1:45PM EDT82.000.040.000.000.00-1006.25%
XLV180427P000825002018-04-26 11:35AM EDT82.500.270.000.000.00-2006.25%
XLV180427P000830002018-04-26 4:00PM EDT83.000.200.000.000.00-3101.56%
XLV180427P000835002018-04-26 1:12PM EDT83.500.580.000.000.00-600.00%
XLV180427P000840002018-04-26 2:38PM EDT84.000.780.000.000.00-2400.00%
XLV180427P000845002018-04-25 3:21PM EDT84.502.500.000.000.00-1100.00%
XLV180427P000850002018-04-24 1:07PM EDT85.002.940.000.000.00-3000.00%
XLV180427P000855002018-04-24 2:50PM EDT85.504.030.000.000.00-400.00%
XLV180427P000860002018-03-19 9:35AM EDT86.001.933.807.600.00-13234.47%
XLV180427P000870002018-03-28 3:24PM EDT87.006.086.956.450.00-753255.57%
XLV180427P000890002018-03-15 5:21PM EDT89.003.576.6510.600.00-10289.94%
XLV180427P000900002018-03-15 5:21PM EDT90.004.327.7511.950.00-1818322.17%