XLV - Health Care Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV200124C000913302019-12-30 12:13AM EST91.338.0510.7015.500.00---130.71%
XLV200124C000920002019-12-16 12:08AM EST92.008.059.7512.450.00--00.00%
XLV200124C000930002020-01-17 3:43PM EST93.0011.4811.2011.70+1.47+14.69%402555.27%
XLV200124C000938302019-12-30 12:13AM EST93.835.908.4013.000.00---114.94%
XLV200124C000945002019-12-11 10:27AM EST94.505.906.2511.000.00-1077.73%
XLV200124C000948302020-01-16 3:58PM EST94.839.677.4512.000.00-12108.55%
XLV200124C000953302019-12-30 12:13AM EST95.336.006.7511.500.00--30105.37%
XLV200124C000958302019-12-30 12:13AM EST95.834.556.3011.000.00--29102.15%
XLV200124C000960002019-12-17 3:51PM EST96.006.006.358.950.00-103053.27%
XLV200124C000965002019-12-16 12:08AM EST96.504.555.508.350.00--2947.36%
XLV200124C000973302020-01-17 11:20AM EST97.337.086.607.75+1.67+30.87%-851.07%
XLV200124C000980002019-12-23 12:30PM EST98.005.414.606.300.00-680.00%
XLV200124C000983302020-01-02 9:58AM EST98.333.953.708.500.00-3385.84%
XLV200124C000988302020-01-15 12:56PM EST98.835.183.308.000.00-1282.52%
XLV200124C000990002020-01-07 11:00AM EST99.002.963.257.950.00-1183.74%
XLV200124C000993302020-01-17 3:44PM EST99.335.152.757.40+0.38+7.97%53977.15%
XLV200124C000995002019-12-27 10:50AM EST99.503.962.865.80+0.79+24.92%1445.61%
XLV200124C000998302020-01-15 3:33PM EST99.833.912.306.950.00-13374.76%
XLV200124C001000002020-01-17 3:44PM EST100.004.523.954.75+0.42+10.24%202528.17%
XLV200124C001003302020-01-16 12:21PM EST100.333.801.776.500.00-35572.27%
XLV200124C001005002019-12-23 1:57PM EST100.503.301.974.100.00-13020.31%
XLV200124C001008302020-01-09 2:09PM EST100.832.281.306.000.00-165468.80%
XLV200124C001010002020-01-16 9:30AM EST101.003.421.105.850.00-21767.97%
XLV200124C001013302020-01-17 12:31PM EST101.333.330.905.50+0.47+16.43%314865.23%
XLV200124C001015002019-12-27 10:50AM EST101.502.362.212.77+0.07+3.06%1380.00%
XLV200124C001018302020-01-17 3:37PM EST101.832.730.305.00+0.29+11.89%23561.62%
XLV200124C001020002020-01-17 3:43PM EST102.002.560.102.90+0.07+2.81%211822.61%
XLV200124C001023302020-01-16 2:41PM EST102.332.292.022.50+0.33+16.84%171,11519.24%
XLV200124C001025002019-12-23 1:59PM EST102.501.810.203.600.00-11143.36%
XLV200124C001028302020-01-17 3:09PM EST102.831.780.911.89+0.04+2.30%39113.97%
XLV200124C001030002020-01-17 3:31PM EST103.001.721.171.67+0.32+22.86%412111.87%
XLV200124C001033302020-01-17 12:43PM EST103.331.451.071.73+0.10+7.41%210018.26%
XLV200124C001035002019-12-26 3:31PM EST103.500.980.861.410.00-404714.31%
XLV200124C001038302020-01-17 1:19PM EST103.830.970.761.17-0.06-5.83%76413.84%
XLV200124C001040002020-01-17 3:31PM EST104.000.920.021.06+0.11+13.58%2322513.72%
XLV200124C001043302020-01-17 3:44PM EST104.330.620.410.85-0.02-3.12%1512413.31%
XLV200124C001045002019-12-26 11:20AM EST104.500.610.520.950.00-1216.55%
XLV200124C001048302020-01-17 3:37PM EST104.830.390.020.43+0.09+30.00%6343010.11%
XLV200124C001050002020-01-17 3:51PM EST105.000.320.120.36-0.01-3.03%5821510.01%
XLV200124C001053302020-01-17 12:33PM EST105.330.220.010.24-0.01-4.35%7209.72%
XLV200124C001055002019-12-20 9:38AM EST105.500.300.220.670.00-1218.99%
XLV200124C001058302020-01-17 12:43PM EST105.830.100.000.15+0.02+25.00%234010.25%
XLV200124C001060002020-01-17 3:44PM EST106.000.080.000.13+0.02+33.33%3216110.45%
XLV200124C001070002020-01-16 3:12PM EST107.000.020.000.020.00-339.57%
XLV200124C001073302020-01-13 9:41AM EST107.330.030.000.030.00--311.33%
XLV200124C001083302019-12-30 12:13AM EST108.330.020.010.140.00--120.26%
XLV200124C001090002019-12-18 1:53PM EST109.000.020.000.150.00--123.15%
XLV200124C001103302019-12-31 9:42AM EST110.330.010.000.140.00--427.44%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV200124P000913302020-01-08 11:48AM EST91.330.020.000.130.00-23256.25%
XLV200124P000918302019-12-30 12:14AM EST91.830.080.000.130.00--354.39%
XLV200124P000920002019-12-17 1:04PM EST92.000.090.000.170.00-303256.64%
XLV200124P000923302020-01-08 10:45AM EST92.330.040.000.140.00-2053.32%
XLV200124P000925002019-12-17 10:42AM EST92.500.080.000.340.00--354.69%
XLV200124P000930002019-12-19 11:21AM EST93.000.100.000.280.00--250.78%
XLV200124P000933302019-12-30 12:14AM EST93.330.010.000.140.00--449.41%
XLV200124P000938302019-12-30 12:14AM EST93.830.120.000.140.00--247.56%
XLV200124P000940002019-12-23 11:53AM EST94.000.010.000.290.00-10455.27%
XLV200124P000943302020-01-10 12:03PM EST94.330.020.000.140.00-101045.70%
XLV200124P000945002019-12-20 12:32PM EST94.500.120.000.310.00-2254.10%
XLV200124P000948302020-01-10 10:02AM EST94.830.030.000.810.00-1256.64%
XLV200124P000950002020-01-10 9:54AM EST95.000.050.000.140.00-2043.16%
XLV200124P000953302019-12-30 2:12PM EST95.330.200.000.140.00-10941.80%
XLV200124P000955002019-12-16 12:09AM EST95.500.490.050.270.00--448.05%
XLV200124P000958302019-12-30 12:15AM EST95.830.260.000.140.00--539.94%
XLV200124P000960002020-01-08 11:05AM EST96.000.130.000.140.00-131039.26%
XLV200124P000963302020-01-08 12:03PM EST96.330.100.000.140.00--238.09%
XLV200124P000965002019-12-19 9:30AM EST96.500.260.060.320.00-3545.80%
XLV200124P000968302020-01-08 11:48AM EST96.830.130.000.810.00-23,04959.86%
XLV200124P000970002020-01-03 1:27PM EST97.000.280.000.140.00-2,3751,77535.45%
XLV200124P000973302020-01-14 11:25AM EST97.330.030.001.820.00-24,55959.91%
XLV200124P000975002019-12-19 2:09PM EST97.500.310.130.400.00-62444.24%
XLV200124P000978302020-01-14 9:36AM EST97.830.080.000.010.00-57820.31%
XLV200124P000980002019-12-23 11:00AM EST98.000.420.000.140.00-3831.54%
XLV200124P000983302020-01-14 2:32PM EST98.330.050.000.800.00-66551.71%
XLV200124P000985002019-12-19 2:09PM EST98.500.420.230.590.00-35445.22%
XLV200124P000988302020-01-14 12:23PM EST98.830.070.000.170.00-16029.69%
XLV200124P000990002020-01-16 2:54PM EST99.000.010.000.130.00-51227.15%
XLV200124P000993302020-01-14 1:59PM EST99.330.080.000.140.00-29426.37%
XLV200124P000995002019-12-19 2:09PM EST99.500.570.310.750.00-54144.19%
XLV200124P000998302020-01-14 2:34PM EST99.830.110.000.050.00-21619.34%
XLV200124P001000002020-01-17 3:56PM EST100.000.030.000.04-0.01-25.00%51417.97%
XLV200124P001003302020-01-16 10:53AM EST100.330.040.000.040.00-15116.90%
XLV200124P001005002019-12-26 11:20AM EST100.500.550.470.870.00-11241.41%
XLV200124P001008302020-01-13 12:11PM EST100.830.290.000.130.00-714119.87%
XLV200124P001010002020-01-17 2:12PM EST101.000.030.010.13-0.02-40.00%23619.19%
XLV200124P001013302020-01-16 3:13PM EST101.330.060.020.130.00-83417.82%
XLV200124P001015002019-12-26 1:40PM EST101.500.820.611.250.00-11943.26%
XLV200124P001018302020-01-14 9:41AM EST101.830.680.020.130.00-112315.72%
XLV200124P001020002020-01-15 1:27PM EST102.000.190.020.130.00-1264114.99%
XLV200124P001023302020-01-17 12:23PM EST102.330.070.020.15-0.07-50.00%36214.21%
XLV200124P001028302020-01-16 12:04PM EST102.830.230.020.140.00-613911.62%
XLV200124P001030002020-01-17 3:29PM EST103.000.160.020.97-0.05-23.81%81,04628.03%
XLV200124P001033302020-01-17 2:12PM EST103.330.170.000.53-0.16-48.48%11417.53%
XLV200124P001038302020-01-17 3:58PM EST103.830.290.122.51-0.18-38.30%71249.15%
XLV200124P001040002020-01-17 3:38PM EST104.000.350.040.42-0.14-28.57%263211.04%
XLV200124P001043302020-01-17 3:58PM EST104.330.470.000.51-0.16-25.40%151310.16%
XLV200124P001048302020-01-17 2:58PM EST104.830.700.590.87-1.14-61.96%51411.87%
XLV200124P001050002019-12-24 10:17AM EST105.002.420.753.450.00-2955.13%
XLV200124P001060002020-01-16 11:23AM EST106.001.900.644.900.00-1170.56%