XLV - Health Care Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV180817C000650001969-12-31 8:00PM EDT65.0020.4619.7022.850.00-000.00%
XLV180817C000700002018-07-16 3:29PM EDT70.0016.9514.8019.300.00-2180.00%
XLV180817C000710001969-12-31 8:00PM EDT71.0012.8514.0018.500.00-060.00%
XLV180817C000720002018-07-19 10:02AM EDT72.0014.8713.1517.500.00-130.00%
XLV180817C000730002018-08-06 1:58PM EDT73.0017.0114.3018.900.00-23253.81%
XLV180817C000740002018-08-14 3:46PM EDT74.0016.100.000.000.00-1600.00%
XLV180817C000750002018-08-07 11:08AM EDT75.0015.2412.3016.900.00-141231.84%
XLV180817C000760002018-08-08 1:33PM EDT76.0014.1711.3016.00+0.04+0.28%1022225.59%
XLV180817C000770002018-07-09 12:09PM EDT77.0010.029.7010.050.00-100.00%
XLV180817C000780002018-08-14 3:41PM EDT78.0012.150.000.000.00-1000.00%
XLV180817C000790002018-08-14 3:38PM EDT79.0011.150.000.000.00-400.00%
XLV180817C000800002018-08-02 2:18PM EDT80.009.509.7512.350.00-1245137.79%
XLV180817C000810002018-08-07 11:52AM EDT81.009.086.3511.000.00-5153170.31%
XLV180817C000820002018-08-13 10:35AM EDT82.008.020.000.000.00-9700.00%
XLV180817C000825002018-08-10 11:47PM EDT82.507.724.909.500.00-11153.52%
XLV180817C000830002018-08-14 9:53AM EDT83.006.950.000.000.00-1400.00%
XLV180817C000840002018-08-08 9:30AM EDT84.006.103.458.00+0.10+1.67%2869136.52%
XLV180817C000845002018-07-27 5:50PM EDT84.503.453.053.950.00-26260.00%
XLV180817C000850002018-08-14 3:02PM EDT85.005.200.000.000.00-600.00%
XLV180817C000855002018-07-31 11:14AM EDT85.503.653.904.600.00-22628.91%
XLV180817C000860002018-08-14 3:40PM EDT86.004.150.000.000.00-1000.00%
XLV180817C000865002018-07-31 10:55AM EDT86.502.452.923.650.00-103229.88%
XLV180817C000870002018-08-14 3:02PM EDT87.003.240.000.000.00-800.00%
XLV180817C000875002018-08-10 2:26PM EDT87.502.122.152.34-0.38-15.20%32700.00%
XLV180817C000880002018-08-14 3:50PM EDT88.002.170.000.000.00-1600.00%
XLV180817C000885002018-08-08 4:09PM EDT88.501.160.692.92-0.55-32.16%515762.99%
XLV180817C000890002018-08-14 1:32PM EDT89.001.210.000.000.00-1000.00%
XLV180817C000895002018-08-13 1:22PM EDT89.500.590.000.000.00-7200.00%
XLV180817C000900002018-08-14 3:02PM EDT90.000.500.000.000.00-1100.00%
XLV180817C000905002018-08-13 12:27PM EDT90.500.160.000.000.00-1601.56%
XLV180817C000910002018-08-13 1:18PM EDT91.000.070.000.000.00-303.13%
XLV180817C000915002018-08-13 1:19PM EDT91.500.030.000.000.00-4706.25%
XLV180817C000920002018-08-09 3:51PM EDT92.000.030.000.110.00-27439620.61%
XLV180817C000925002018-07-27 5:50PM EDT92.500.050.000.060.00-101020.61%
XLV180817C000930002018-07-20 2:56PM EDT93.000.020.000.07-0.01-33.33%59124.61%
XLV180817C000935002018-08-10 11:47PM EDT93.500.020.000.090.00-10025029.40%
XLV180817C000940002018-08-06 10:59AM EDT94.000.010.000.120.00-10934.96%
XLV180817C000945002018-08-10 11:47PM EDT94.500.010.000.020.00-30026.56%
XLV180817C000950002018-07-31 10:43AM EDT95.000.030.000.120.00-3241.21%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV180817P000630001969-12-31 8:00PM EDT63.000.070.000.020.00-010145.31%
XLV180817P000640001969-12-31 8:00PM EDT64.000.070.000.020.00-010140.63%
XLV180817P000650002018-07-20 11:35AM EDT65.000.010.000.02-0.01-50.00%111134.38%
XLV180817P000720001969-12-31 8:00PM EDT72.000.270.000.050.00-01105.47%
XLV180817P000740002018-07-19 10:02AM EDT74.000.040.000.060.00-16996.09%
XLV180817P000750002018-07-24 9:30AM EDT75.000.050.000.340.00-191119.92%
XLV180817P000760002018-07-24 9:30AM EDT76.000.030.000.700.00-172132.23%
XLV180817P000770002018-08-06 9:30AM EDT77.000.340.000.120.00-139087.50%
XLV180817P000780002018-07-19 10:40AM EDT78.000.120.050.080.00-21,37382.42%
XLV180817P000790002018-07-30 2:10PM EDT79.000.030.000.120.00-534275.39%
XLV180817P000800002018-08-06 9:30AM EDT80.000.360.000.120.00-11,44169.14%
XLV180817P000810002018-08-07 10:14AM EDT81.000.010.000.120.00-363562.89%
XLV180817P000820002018-07-27 12:31PM EDT82.000.080.030.12+0.01+14.29%142959.38%
XLV180817P000830002018-08-14 3:46PM EDT83.000.010.000.000.00-72025.00%
XLV180817P000840002018-08-07 1:12PM EDT84.000.020.010.110.00-339150.59%
XLV180817P000845002018-07-30 10:14AM EDT84.500.200.020.110.00-1,02490847.07%
XLV180817P000850002018-08-13 12:35PM EDT85.000.030.000.000.00-1012.50%
XLV180817P000855002018-08-09 12:51PM EDT85.500.020.010.120.00-12,16741.11%
XLV180817P000860002018-08-13 4:01PM EDT86.000.060.000.000.00-1012.50%
XLV180817P000865002018-08-06 9:30AM EDT86.500.110.020.120.00-11,31433.99%
XLV180817P000870002018-08-14 10:31AM EDT87.000.030.000.000.00-1012.50%
XLV180817P000875002018-08-13 1:19PM EDT87.500.080.000.000.00-1806.25%
XLV180817P000880002018-08-14 10:36AM EDT88.000.060.000.000.00-506.25%
XLV180817P000885002018-08-13 1:47PM EDT88.500.160.000.000.00-2006.25%
XLV180817P000890002018-08-14 1:32PM EDT89.000.110.000.000.00-3903.13%
XLV180817P000895002018-08-14 3:50PM EDT89.500.170.000.000.00-1103.13%
XLV180817P000900002018-08-14 3:44PM EDT90.000.320.000.000.00-2000.39%
XLV180817P000905002018-08-14 9:32AM EDT90.500.730.000.000.00-1700.00%
XLV180817P000910002018-08-14 9:51AM EDT91.001.130.000.000.00-3300.00%
XLV180817P000920002018-08-09 3:56PM EDT92.002.040.054.950.00-1010118.95%
XLV180817P000925002018-08-03 11:49PM EDT92.503.372.042.910.00-1041.60%
XLV180817P000930001969-12-31 8:00PM EDT93.0010.056.006.800.00-00145.07%
XLV180817P000935002018-08-03 11:49PM EDT93.504.402.804.300.00-1165.53%