XLV - Health Care Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV190920C000480002019-06-17 12:13AM EDT48.0042.2543.4544.500.00-120404.69%
XLV190920C000540002019-05-20 11:57AM EDT54.0034.6538.8038.950.00--12517.58%
XLV190920C000550002019-09-19 2:16PM EDT55.0037.1434.5039.30-1.46-3.78%45278.13%
XLV190920C000560002019-06-07 11:09AM EDT56.0032.6036.1540.400.00--12627.73%
XLV190920C000600002019-09-19 2:16PM EDT60.0032.1529.5034.30+1.05+3.38%40234.38%
XLV190920C000610002019-06-07 11:09AM EDT61.0027.2030.9535.450.00--12538.48%
XLV190920C000680002019-06-20 11:56AM EDT68.0025.8021.6526.450.00--5224.22%
XLV190920C000690002019-05-28 3:05PM EDT69.0020.1023.4523.850.00-55295.90%
XLV190920C000710002019-06-03 1:25PM EDT71.0017.3022.4024.500.00--21403.81%
XLV190920C000720002019-09-18 12:14PM EDT72.0019.3717.5522.350.00-10163.28%
XLV190920C000730002019-08-05 3:03PM EDT73.0015.9217.3019.950.00-10275.39%
XLV190920C000740002019-06-07 11:09AM EDT74.0013.0018.4522.550.00--17363.28%
XLV190920C000750002019-09-19 2:15PM EDT75.0017.1814.5018.80+0.79+4.82%160308.11%
XLV190920C000760002019-09-18 11:18AM EDT76.0015.3813.5018.350.00-450124.22%
XLV190920C000770002019-08-28 12:29PM EDT77.0012.6612.5017.350.00-10116.80%
XLV190920C000780002019-08-19 1:20PM EDT78.0013.7511.9515.700.00-66262.60%
XLV190920C000790002019-09-09 1:03PM EDT79.0011.5010.5015.350.00-40102.34%
XLV190920C000800002019-09-19 3:49PM EDT80.0011.8210.3513.00+0.66+5.91%290196.09%
XLV190920C000810002019-06-07 11:09AM EDT81.008.3511.4515.750.00-225268.51%
XLV190920C000820002019-09-04 2:00PM EDT82.007.927.5512.350.00-1085.55%
XLV190920C000830002019-09-17 3:31PM EDT83.008.456.5011.350.00-5073.05%
XLV190920C000840002019-09-19 3:48PM EDT84.007.935.5010.30+1.78+28.94%1059.38%
XLV190920C000850002019-09-19 3:57PM EDT85.006.854.358.50+0.43+6.70%210161.04%
XLV190920C000855002019-09-05 10:34AM EDT85.505.404.208.750.00-3062.31%
XLV190920C000860002019-09-13 2:17PM EDT86.005.653.357.700.00-60156.84%
XLV190920C000865002019-09-19 11:31AM EDT86.505.624.656.30+1.17+26.29%21054.30%
XLV190920C000870002019-09-19 3:15PM EDT87.004.953.756.00+0.63+14.58%410111.62%
XLV190920C000875002019-09-10 11:27AM EDT87.502.462.316.650.00-480154.88%
XLV190920C000880002019-09-19 1:11PM EDT88.004.122.265.75+0.71+20.82%170131.06%
XLV190920C000885002019-09-19 1:54PM EDT88.503.701.664.40+1.16+45.67%1087.84%
XLV190920C000890002019-09-19 3:10PM EDT89.003.051.964.25+1.00+48.78%12096.00%
XLV190920C000895002019-09-19 2:18PM EDT89.502.672.192.45+0.66+32.84%10026.95%
XLV190920C000900002019-09-19 3:49PM EDT90.001.851.731.98+0.63+51.64%3,102024.81%
XLV190920C000905002019-09-19 1:56PM EDT90.501.671.181.46+0.97+138.57%18018.75%
XLV190920C000910002019-09-19 3:53PM EDT91.000.770.591.10+0.34+79.07%3,152020.80%
XLV190920C000915002019-09-19 3:49PM EDT91.500.400.060.58+0.22+122.22%116013.48%
XLV190920C000920002019-09-19 3:53PM EDT92.000.050.000.14-0.01-16.67%1,38407.33%
XLV190920C000925002019-09-19 1:25PM EDT92.500.050.000.13+0.04+400.00%6013.28%
XLV190920C000930002019-09-19 2:10PM EDT93.000.010.010.01-0.02-66.67%8709.38%
XLV190920C000935002019-09-16 9:53AM EDT93.500.030.000.120.00-3022.75%
XLV190920C000940002019-09-19 3:48PM EDT94.000.010.000.020.00-13017.58%
XLV190920C000945002019-09-19 9:30AM EDT94.500.020.000.01+0.01+100.00%2018.75%
XLV190920C000950002019-09-19 2:09PM EDT95.000.020.000.020.00-5024.22%
XLV190920C000955002019-09-16 12:15PM EDT95.500.010.000.130.00-4040.43%
XLV190920C000960002019-09-19 10:00AM EDT96.000.010.000.020.00-4030.47%
XLV190920C000965002019-08-21 11:14AM EDT96.500.050.000.130.00--048.24%
XLV190920C000970002019-09-19 3:32PM EDT97.000.010.010.130.00-3051.95%
XLV190920C000975002019-09-13 2:05PM EDT97.500.010.000.030.00-30041.80%
XLV190920C000980002019-09-10 9:30AM EDT98.000.020.000.030.00-3044.53%
XLV190920C000990002019-09-04 1:31PM EDT99.000.010.000.090.00-15053.91%
XLV190920C001000002019-08-29 10:26AM EDT100.000.070.000.010.00-7048.44%
XLV190920C001010002019-08-16 3:48PM EDT101.000.010.000.010.00-213950.00%
XLV190920C001020002019-09-18 9:43AM EDT102.000.020.000.130.00-2075.78%
XLV190920C001030002019-06-20 10:28AM EDT103.000.090.000.130.00-147581.25%
XLV190920C001050002019-08-14 12:00PM EDT105.000.020.000.180.00-1097.66%
XLV190920C001060002019-07-18 11:55AM EDT106.000.010.000.130.00-1297.66%
XLV190920C001100002019-06-07 11:09AM EDT110.000.140.000.020.00-1193.75%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV190920P000470002019-06-17 12:14AM EDT47.000.060.000.020.00-206205318.75%
XLV190920P000490002019-06-17 12:14AM EDT49.000.040.000.020.00-8484300.00%
XLV190920P000510002019-06-17 12:14AM EDT51.000.050.020.020.00-1111303.13%
XLV190920P000520002019-06-07 11:09AM EDT52.000.060.000.020.00--4275.00%
XLV190920P000530002019-06-07 11:09AM EDT53.000.070.000.130.00--6326.56%
XLV190920P000540002019-06-07 11:09AM EDT54.000.070.000.130.00--2315.63%
XLV190920P000560002019-06-07 11:09AM EDT56.000.090.000.020.00--1237.50%
XLV190920P000580002019-06-07 11:09AM EDT58.000.110.000.130.00--10277.34%
XLV190920P000590002019-06-07 11:09AM EDT59.000.130.000.130.00--11267.97%
XLV190920P000600002019-06-07 11:09AM EDT60.000.100.000.020.00-120209.38%
XLV190920P000620002019-06-07 11:09AM EDT62.000.110.000.030.00-44203.13%
XLV190920P000640002019-06-07 11:09AM EDT64.000.230.000.130.00-1824223.44%
XLV190920P000650002019-06-07 11:09AM EDT65.000.240.010.100.00-4834210.16%
XLV190920P000670002019-06-07 11:09AM EDT67.000.290.010.110.00-66196.09%
XLV190920P000680002019-05-20 2:45PM EDT68.000.240.000.050.00-156167.19%
XLV190920P000690002019-07-05 9:45AM EDT69.000.040.000.160.00-345396187.50%
XLV190920P000700002019-07-23 12:34PM EDT70.000.020.000.000.00-2034250.00%
XLV190920P000710002019-07-05 9:47AM EDT71.000.060.000.100.00-8495160.16%
XLV190920P000720002019-07-30 11:19AM EDT72.000.010.004.050.00-20245354.69%
XLV190920P000730002019-07-18 1:42PM EDT73.000.070.000.150.00-200402153.91%
XLV190920P000740002019-07-30 11:34AM EDT74.000.090.000.210.00-40154153.91%
XLV190920P000750002019-07-29 9:46AM EDT75.000.030.000.030.00-3463110.94%
XLV190920P000760002019-08-21 2:01PM EDT76.000.060.000.130.00-10127.34%
XLV190920P000770002019-09-11 1:18PM EDT77.000.020.000.090.00-20113.28%
XLV190920P000780002019-08-26 12:56PM EDT78.000.010.000.130.00-100112.50%
XLV190920P000790002019-09-05 9:30AM EDT79.000.120.000.090.00-1099.22%
XLV190920P000800002019-09-19 9:43AM EDT80.000.010.000.010.00-2068.75%
XLV190920P000810002019-09-19 3:32PM EDT81.000.010.000.130.00-3089.84%
XLV190920P000820002019-09-05 9:30AM EDT82.000.050.000.030.00-4066.41%
XLV190920P000830002019-09-18 9:40AM EDT83.000.020.000.030.00-1060.16%
XLV190920P000840002019-09-18 3:11PM EDT84.000.010.000.100.00-1064.84%
XLV190920P000850002019-09-19 9:43AM EDT85.000.010.000.130.00-4060.16%
XLV190920P000855002019-09-06 9:39AM EDT85.500.080.000.130.00-2056.64%
XLV190920P000860002019-09-19 3:32PM EDT86.000.030.000.13-0.01-25.00%3052.73%
XLV190920P000865002019-09-06 3:56PM EDT86.500.100.000.090.00-13052.34%
XLV190920P000870002019-09-19 10:06AM EDT87.000.020.000.010.00-2032.81%
XLV190920P000875002019-09-13 12:35PM EDT87.500.070.000.100.00-10045.51%
XLV190920P000880002019-09-18 3:21PM EDT88.000.030.000.120.00-8043.36%
XLV190920P000885002019-09-18 11:09AM EDT88.500.050.000.120.00-10039.06%
XLV190920P000890002019-09-19 3:01PM EDT89.000.010.000.13-0.10-90.91%17035.35%
XLV190920P000895002019-09-18 3:19PM EDT89.500.120.000.130.00-3030.86%
XLV190920P000900002019-09-19 2:20PM EDT90.000.020.010.17-0.30-93.75%38028.61%
XLV190920P000905002019-09-19 10:16AM EDT90.500.060.010.14-0.15-71.43%15021.88%
XLV190920P000910002019-09-19 4:03PM EDT91.000.130.050.19-0.24-64.86%89018.95%
XLV190920P000915002019-09-19 2:28PM EDT91.500.160.060.37-0.74-82.22%4,275019.73%
XLV190920P000920002019-09-19 3:30PM EDT92.000.460.430.70-0.70-60.34%228023.34%
XLV190920P000925002019-09-16 11:59AM EDT92.501.710.042.740.00-1088.62%
XLV190920P000930002019-09-19 3:37PM EDT93.001.401.251.83-0.54-27.84%51043.26%
XLV190920P000935002019-08-19 12:42PM EDT93.502.071.602.860.00--4070.80%
XLV190920P000940002019-09-12 11:33AM EDT94.002.452.262.890.00-2058.50%
XLV190920P000950002019-09-12 3:55PM EDT95.003.751.404.750.00-20105.96%
XLV190920P000955002019-08-23 10:59AM EDT95.504.851.755.650.00--0128.13%
XLV190920P000960002019-09-16 3:31PM EDT96.005.012.157.000.00-2065.14%
XLV190920P000970002019-09-19 1:53PM EDT97.005.173.007.15-1.07-17.15%40146.48%
XLV190920P000975002019-08-19 1:20PM EDT97.506.154.058.700.00--1395.41%
XLV190920P000980002019-08-09 3:32PM EDT98.006.407.908.100.00-210151.76%
XLV190920P000990002019-08-05 9:50AM EDT99.0010.397.758.200.00-10114.84%
XLV190920P001000002019-06-07 11:09AM EDT100.008.604.808.650.00-2175104.98%
XLV190920P001010002019-06-18 1:07PM EDT101.008.757.808.850.00-100.00%
XLV190920P001020002019-07-24 11:44AM EDT102.0010.3511.2511.700.00-1010168.07%
XLV190920P001030002019-07-08 12:03AM EDT103.009.8512.2512.600.00--0174.51%
XLV190920P001150002019-07-24 11:44AM EDT115.0023.3523.4525.500.00--0270.31%