XLV - Health Care Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV181221C000410002018-10-10 11:07AM EST41.0052.9546.2046.800.00+7.08%15341.80%
XLV181221C000420002018-09-28 10:51PM EST42.0053.3045.2545.700.00-11326.56%
XLV181221C000430002018-10-05 10:52PM EST43.0052.8044.1544.850.00-1212322.66%
XLV181221C000450002018-10-03 1:49PM EST45.0050.5542.3542.650.00-99303.91%
XLV181221C000470002018-10-10 12:45PM EST47.0046.7540.4040.500.00-2.03%69153276.56%
XLV181221C000500002018-10-04 1:37PM EST50.0044.4037.4537.550.00-2222260.94%
XLV181221C000650002018-08-29 11:43AM EST65.0028.0722.4522.600.00-33154.30%
XLV181221C000670002018-10-11 9:29AM EST67.0025.6520.4020.600.00-8.58%3970138.67%
XLV181221C000680002018-11-01 3:33PM EST68.0016.2519.3519.450.00-1010120.70%
XLV181221C000690002018-10-08 2:30PM EST69.0025.5518.3518.600.00-0.59%4961123.24%
XLV181221C000700002018-11-12 3:26PM EST70.0022.1017.3017.450.00-219105.66%
XLV181221C000720002018-10-09 11:30AM EST72.0022.8015.4015.550.00+1.54%4145104.69%
XLV181221C000730002018-07-31 9:37AM EST73.0016.2714.4014.550.00-21998.63%
XLV181221C000740002018-11-12 2:04PM EST74.0018.3013.3513.500.00-72088.09%
XLV181221C000750002018-12-17 1:28PM EST75.0012.8412.4512.55-1.36-9.58%258588.48%
XLV181221C000760002018-10-26 2:15PM EST76.0011.6611.3511.550.00-25478.52%
XLV181221C000770002018-12-11 3:39PM EST77.0014.6310.3510.500.00-5570.70%
XLV181221C000780002018-12-17 2:25PM EST78.009.309.409.55-3.38-26.66%1021668.56%
XLV181221C000790002018-12-11 2:41PM EST79.0012.608.408.600.00-140864.06%
XLV181221C000800002018-12-14 12:04PM EST80.009.197.507.600.00-312360.64%
XLV181221C000810002018-12-14 11:20AM EST81.008.536.456.600.00-310252.93%
XLV181221C000820002018-12-10 9:55AM EST82.008.025.455.650.00-76452.15%
XLV181221C000830002018-12-13 10:44AM EST83.009.204.504.700.00-125947.12%
XLV181221C000840002018-12-12 9:30AM EST84.008.303.553.750.00-27541.50%
XLV181221C000845002018-12-14 11:47PM EST84.504.803.153.300.00-81739.21%
XLV181221C000850002018-12-17 1:28PM EST85.003.122.692.87-1.16-27.10%271937.26%
XLV181221C000855002018-12-14 11:47PM EST85.504.902.362.480.00-171736.04%
XLV181221C000860002018-12-17 1:40PM EST86.002.061.972.09-2.99-59.21%739834.38%
XLV181221C000865002018-12-17 2:16PM EST86.501.561.641.71-1.37-46.76%21332.37%
XLV181221C000870002018-12-17 2:42PM EST87.001.431.311.37-0.97-40.42%3144930.76%
XLV181221C000880002018-12-17 2:23PM EST88.000.790.820.87-0.85-51.83%33823229.74%
XLV181221C000885002018-12-17 2:20PM EST88.500.560.590.64-0.75-57.25%975128.42%
XLV181221C000890002018-12-17 2:31PM EST89.000.420.410.46-0.56-57.14%19067127.49%
XLV181221C000895002018-12-17 2:17PM EST89.500.290.310.34-0.67-69.79%3112027.39%
XLV181221C000900002018-12-17 1:55PM EST90.000.210.190.24-0.41-66.13%1681,62727.05%
XLV181221C000905002018-12-17 12:44PM EST90.500.170.140.19-0.26-60.47%621,36827.93%
XLV181221C000910002018-12-17 1:23PM EST91.000.140.090.13-0.16-53.33%601,51327.74%
XLV181221C000915002018-12-17 11:48AM EST91.500.100.060.07-0.09-47.37%6324326.17%
XLV181221C000920002018-12-17 1:55PM EST92.000.050.040.06-0.12-70.59%881,00527.54%
XLV181221C000925002018-12-17 12:20PM EST92.500.040.010.04-0.16-80.00%1441727.74%
XLV181221C000930002018-12-17 10:22AM EST93.000.030.020.03-0.01-25.00%213,75328.13%
XLV181221C000935002018-12-17 9:56AM EST93.500.030.010.030.00-1519630.08%
XLV181221C000940002018-12-17 2:28PM EST94.000.040.000.03+0.01+33.33%351,10132.03%
XLV181221C000945002018-12-14 2:38PM EST94.500.020.000.030.00-532533.99%
XLV181221C000950002018-12-17 11:10AM EST95.000.020.000.020.00-1384433.59%
XLV181221C000955002018-12-17 12:07PM EST95.500.020.000.02-0.05-71.43%2038235.55%
XLV181221C000960002018-12-17 9:39AM EST96.000.020.000.02+0.01+100.00%179837.50%
XLV181221C000965002018-12-14 11:33AM EST96.500.010.000.030.00-227441.41%
XLV181221C000970002018-12-13 2:47PM EST97.000.040.000.020.00-256840.63%
XLV181221C000975002018-12-07 10:19AM EST97.500.050.000.020.00-202342.19%
XLV181221C000980002018-12-10 2:13PM EST98.000.020.000.010.00-2230140.63%
XLV181221C000985002018-12-14 11:26AM EST98.500.010.000.020.00-44845.70%
XLV181221C000990002018-12-12 9:59AM EST99.000.030.000.020.00-1062747.66%
XLV181221C001000002018-12-17 10:14AM EST100.000.010.000.02-0.03-75.00%28550.78%
XLV181221C001010002018-10-19 2:52PM EST101.000.120.000.010.00-234350.00%
XLV181221C001020002018-11-28 11:43AM EST102.000.010.000.020.00-101052.34%
XLV181221C001030002018-09-28 10:51PM EST103.000.100.000.020.00-5255.47%
XLV181221C001040002018-10-16 2:03PM EST104.000.040.000.020.00-211657.81%
XLV181221C001050002018-10-23 9:07AM EST105.000.020.000.010.00-2256.25%
XLV181221C001060002018-10-11 9:20AM EST106.000.070.000.020.00+57.14%2164.06%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV181221P000490002018-08-03 10:49PM EST49.000.030.000.020.00-11175.00%
XLV181221P000500002018-08-03 10:49PM EST50.000.030.000.020.00-11168.75%
XLV181221P000520002018-08-03 10:49PM EST52.000.030.000.020.00-1211159.38%
XLV181221P000540002018-10-30 9:51AM EST54.000.040.000.020.00-11146.88%
XLV181221P000550002018-08-10 10:47PM EST55.000.040.000.020.00-11143.75%
XLV181221P000560002018-09-14 10:57PM EST56.000.030.000.020.00-44137.50%
XLV181221P000570002018-08-10 10:47PM EST57.000.040.000.020.00-1212131.25%
XLV181221P000580002018-09-14 10:57PM EST58.000.030.000.020.00-11128.13%
XLV181221P000590002018-09-07 10:55PM EST59.000.040.000.030.00-43128.13%
XLV181221P000630002018-09-25 10:34AM EST63.000.030.000.020.00-1021103.13%
XLV181221P000640002018-09-25 2:41PM EST64.000.030.000.020.00-51098.44%
XLV181221P000660002018-10-17 12:02PM EST66.000.040.000.020.00-21290.63%
XLV181221P000690002018-10-05 10:53PM EST69.000.040.000.020.00-1176.56%
XLV181221P000700002018-12-17 9:30AM EST70.000.020.000.02-0.20-90.91%34971.88%
XLV181221P000750002018-11-28 1:35PM EST75.000.010.000.040.00-251656.25%
XLV181221P000760002018-11-28 11:22AM EST76.000.030.000.050.00-1066253.52%
XLV181221P000770002018-11-28 11:21AM EST77.000.030.000.080.00-1013652.73%
XLV181221P000790002018-11-28 12:05PM EST79.000.040.000.050.00-1523444.92%
XLV181221P000800002018-11-30 3:15PM EST80.000.030.000.070.00-647142.58%
XLV181221P000810002018-12-10 10:01AM EST81.000.120.000.070.00-1716937.50%
XLV181221P000820002018-12-17 2:17PM EST82.000.140.100.12+0.10+250.00%1243636.52%
XLV181221P000830002018-12-17 2:17PM EST83.000.220.160.18+0.13+144.44%1015734.47%
XLV181221P000840002018-12-14 3:43PM EST84.000.170.260.320.00-723934.28%
XLV181221P000845002018-12-17 9:39AM EST84.500.380.340.41+0.21+123.53%16933.99%
XLV181221P000850002018-12-17 2:45PM EST85.000.460.450.50+0.21+84.00%2549033.01%
XLV181221P000855002018-12-17 10:17AM EST85.500.500.560.61+0.22+78.57%42732.13%
XLV181221P000860002018-12-17 2:03PM EST86.000.830.720.76+0.43+107.50%10081731.69%
XLV181221P000865002018-12-17 2:46PM EST86.500.910.930.98+0.44+93.62%811,07232.37%
XLV181221P000870002018-12-17 2:30PM EST87.001.191.051.19+0.59+98.33%13693131.98%
XLV181221P000875002018-12-17 11:36AM EST87.500.871.311.37+0.17+24.29%3,21957030.18%
XLV181221P000880002018-12-17 2:36PM EST88.001.671.521.69+0.74+79.57%2461,83731.01%
XLV181221P000885002018-12-17 1:34PM EST88.501.861.882.02+0.77+70.64%14582831.35%
XLV181221P000890002018-12-17 2:21PM EST89.002.402.172.34+1.09+83.21%1802,26030.66%
XLV181221P000895002018-12-17 12:53PM EST89.502.402.612.74+0.67+38.73%212,17631.54%
XLV181221P000900002018-12-17 2:10PM EST90.003.333.003.20+1.50+81.97%411,52833.84%
XLV181221P000905002018-12-17 9:44AM EST90.503.603.503.75+1.45+67.44%365838.97%
XLV181221P000910002018-12-17 1:30PM EST91.003.683.754.05+0.96+35.29%21,11334.77%
XLV181221P000915002018-12-17 1:04PM EST91.504.154.454.60+3.16+319.19%517439.84%
XLV181221P000920002018-12-17 9:56AM EST92.004.934.754.95+1.58+47.16%486135.74%
XLV181221P000925002018-12-14 3:20PM EST92.503.855.255.400.00-11013435.35%
XLV181221P000930002018-12-17 11:01AM EST93.005.355.906.05+1.35+33.75%31,25846.09%
XLV181221P000935002018-12-12 12:23PM EST93.501.636.306.500.00-17246.19%
XLV181221P000940002018-12-17 2:42PM EST94.006.806.856.95+1.80+36.00%562945.80%
XLV181221P000945002018-12-17 11:16AM EST94.506.357.307.45+3.48+121.25%1810748.24%
XLV181221P000950002018-12-14 11:24AM EST95.006.027.657.900.00-1152446.97%
XLV181221P000955002018-12-04 1:39PM EST95.502.808.358.550.00-23252.93%
XLV181221P000960002018-12-14 11:56AM EST96.007.158.809.050.00-210453.32%
XLV181221P000965002018-12-04 12:15PM EST96.502.659.359.400.00-202051.37%
XLV181221P000970002018-12-12 3:20PM EST97.005.029.809.950.00-508353.32%
XLV181221P000980002018-12-07 11:56AM EST98.007.4010.8511.000.00-122562.11%
XLV181221P000985002018-12-14 3:20PM EST98.509.7511.2511.450.00-3913556.64%
XLV181221P000990002018-12-07 1:50PM EST99.008.5011.7511.950.00-1744758.59%
XLV181221P001000002018-12-17 2:21PM EST100.0013.0012.9013.05+3.65+39.04%533774.61%
XLV181221P001010002018-12-07 3:34PM EST101.0010.4513.8013.950.00-1015969.14%
XLV181221P001020002018-12-12 3:31PM EST102.009.9014.7514.900.00-44665.63%
XLV181221P001030002018-12-10 1:35PM EST103.0012.9515.8015.900.00-1016873.05%
XLV181221P001040002018-12-11 2:45PM EST104.0012.8016.8517.000.00-203285.94%
XLV181221P001050002018-12-11 9:56AM EST105.0013.3517.6518.000.00-101075.39%
XLV181221P001060002018-12-04 11:13AM EST106.0010.7518.8019.000.00-101090.43%
XLV181221P001070002018-12-04 11:54AM EST107.0011.7519.7020.000.00-104586.72%
XLV181221P001080002018-09-07 10:55PM EST108.0015.8520.7021.000.00-11089.84%
XLV181221P001090002018-12-03 10:03AM EST109.0013.7521.7022.050.00-424297.27%