XLV - Health Care Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV190301C000805002019-02-22 11:56PM EST80.5011.5011.7512.250.00-101064.84%
XLV190301C000830002019-02-22 11:56PM EST83.008.909.209.75-0.15-1.66%131353.32%
XLV190301C000840002019-02-21 4:00PM EST84.007.708.208.750.00-223248.63%
XLV190301C000850002019-02-15 3:54PM EST85.007.876.309.100.00-21288.09%
XLV190301C000855002019-02-22 9:34AM EST85.506.406.807.20-0.15-2.29%238838.87%
XLV190301C000860002019-02-22 12:33PM EST86.006.585.558.60+2.63+66.58%313452.34%
XLV190301C000865002019-01-30 9:36AM EST86.503.205.057.750.00-37781.40%
XLV190301C000870002019-02-06 9:32AM EST87.003.794.107.300.00-11179.00%
XLV190301C000875002019-01-31 1:33PM EST87.503.704.055.950.00-54254.49%
XLV190301C000880002019-02-15 3:54PM EST88.004.903.605.550.00-1223453.81%
XLV190301C000885002019-02-15 2:41PM EST88.504.303.355.500.00-173461.18%
XLV190301C000890002019-02-22 12:02PM EST89.003.653.253.85+1.02+38.78%4017628.37%
XLV190301C000895002019-02-22 10:59AM EST89.503.022.893.30+0.84+38.53%523824.07%
XLV190301C000900002019-02-22 11:04AM EST90.002.482.372.72+0.52+26.53%311518.75%
XLV190301C000905002019-02-22 3:54PM EST90.502.081.932.27+0.63+43.45%4469417.68%
XLV190301C000910002019-02-22 3:49PM EST91.001.631.501.77+0.68+71.58%17423414.89%
XLV190301C000915002019-02-22 3:38PM EST91.501.191.131.37+0.24+25.26%4015314.31%
XLV190301C000920002019-02-22 12:38PM EST92.000.950.791.01+0.37+63.79%2936413.75%
XLV190301C000925002019-02-22 4:14PM EST92.500.500.330.50+0.15+42.86%9712399.28%
XLV190301C000930002019-02-22 3:58PM EST93.000.380.270.41+0.18+90.00%11030811.87%
XLV190301C000935002019-02-22 10:01AM EST93.500.200.150.24+0.07+53.85%5014811.67%
XLV190301C000940002019-02-21 9:52AM EST94.000.100.040.140.00-38011.82%
XLV190301C000945002019-02-22 3:44PM EST94.500.050.020.12-0.01-16.67%34613.62%
XLV190301C000950002019-02-22 10:21AM EST95.000.030.000.12+0.01+50.00%3315.92%
XLV190301C000960002019-02-15 9:35AM EST96.000.040.000.120.00-1220.31%
XLV190301C000975002019-02-22 11:56PM EST97.500.010.000.12-0.01-50.00%13026.37%
PutsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV190301P000800002019-02-20 10:59AM EST80.000.020.000.050.00-25034251.95%
XLV190301P000805002019-02-20 10:30AM EST80.500.020.000.080.00-537754.30%
XLV190301P000810002019-02-22 2:34PM EST81.000.010.000.12-0.01-50.00%11256.25%
XLV190301P000815002019-02-19 11:58AM EST81.500.020.000.050.00-205346.48%
XLV190301P000820002019-02-22 9:53AM EST82.000.010.000.05-0.02-66.67%19144.53%
XLV190301P000825002019-02-13 2:30PM EST82.500.050.000.120.00-499549.81%
XLV190301P000830002019-02-07 10:14AM EST83.000.080.000.120.00-201247.66%
XLV190301P000835002019-02-22 12:14PM EST83.500.020.000.12-0.01-33.33%10545.51%
XLV190301P000840002019-02-22 11:19AM EST84.000.020.000.03-0.01-33.33%411033.99%
XLV190301P000845002019-02-22 12:09PM EST84.500.020.000.12-0.61-96.83%131041.31%
XLV190301P000850002019-02-19 12:34PM EST85.000.030.000.120.00-1739.16%
XLV190301P000855002019-02-22 11:48AM EST85.500.020.000.12-0.02-50.00%87037.01%
XLV190301P000860002019-02-04 10:48AM EST86.000.370.000.120.00-12934.86%
XLV190301P000865002019-02-21 3:19PM EST86.500.040.000.120.00-331432.62%
XLV190301P000870002019-02-21 2:26PM EST87.000.060.000.080.00-13927.93%
XLV190301P000875002019-02-22 11:31AM EST87.500.030.020.12-0.03-50.00%31428.32%
XLV190301P000880002019-02-20 11:26AM EST88.000.060.000.120.00-1013326.07%
XLV190301P000885002019-02-20 11:26AM EST88.500.070.010.120.00-215123.83%
XLV190301P000890002019-02-22 2:40PM EST89.000.060.020.12-0.07-53.85%101,99521.49%
XLV190301P000895002019-02-15 11:08AM EST89.500.200.020.120.00-17619.24%
XLV190301P000900002019-02-22 3:44PM EST90.000.080.040.12-0.12-60.00%14416.85%
XLV190301P000905002019-02-22 3:11PM EST90.500.120.070.14-0.68-85.00%297515.14%
XLV190301P000910002019-02-22 2:35PM EST91.000.200.120.20-0.19-48.72%318514.36%
XLV190301P000915002019-02-22 3:35PM EST91.500.260.190.31-0.41-61.19%99314.06%
XLV190301P000920002019-02-22 3:55PM EST92.000.380.320.41-0.39-50.65%921312.70%
XLV190301P000925002019-02-22 3:14PM EST92.500.640.470.63-0.50-43.86%2612712.79%
XLV190301P000930002019-02-22 11:54AM EST93.000.890.730.90-0.87-49.43%7112712.70%
XLV190301P000935002019-02-22 3:26PM EST93.501.261.021.23-0.77-37.93%4710012.60%
XLV190301P000940002019-02-22 10:33AM EST94.001.781.411.66-0.60-25.21%2511613.82%
XLV190301P000945002019-02-22 11:57PM EST94.502.131.892.12-0.60-21.43%7010215.28%
XLV190301P000950002019-02-22 3:52PM EST95.002.592.372.63-1.92-42.57%33018.07%
XLV190301P000960002019-02-22 11:57PM EST96.003.653.353.700.00-40025.20%