XLV - Health Care Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV190726C000880002019-07-18 9:40AM EDT88.003.900.000.000.00-1300.00%
XLV190726C000890002019-07-12 10:57AM EDT89.003.700.000.000.00-400.00%
XLV190726C000900002019-07-15 10:42AM EDT90.002.750.000.000.00-200.00%
XLV190726C000905002019-07-19 3:19PM EDT90.501.650.000.000.00-100.00%
XLV190726C000910002019-07-19 3:54PM EDT91.001.230.000.000.00-3900.00%
XLV190726C000915002019-07-19 3:57PM EDT91.500.780.000.000.00-73200.00%
XLV190726C000920002019-07-19 3:59PM EDT92.000.450.000.000.00-28200.78%
XLV190726C000925002019-07-19 3:58PM EDT92.500.270.000.000.00-1,81701.56%
XLV190726C000930002019-07-19 3:59PM EDT93.000.130.000.000.00-20003.13%
XLV190726C000935002019-07-19 2:29PM EDT93.500.100.000.000.00-403.13%
XLV190726C000940002019-07-19 2:02PM EDT94.000.050.000.000.00-5606.25%
XLV190726C000945002019-07-18 10:24AM EDT94.500.050.000.000.00-506.25%
XLV190726C000950002019-07-19 10:43AM EDT95.000.020.000.000.00-206.25%
XLV190726C000955002019-07-12 3:40PM EDT95.500.050.000.000.00-6606.25%
XLV190726C000960002019-07-15 10:40AM EDT96.000.020.000.000.00-21012.50%
XLV190726C000965002019-07-02 12:34PM EDT96.500.090.000.000.00-7012.50%
XLV190726C000975002019-07-10 10:54AM EDT97.500.020.000.000.00-345012.50%
XLV190726C000980002019-07-08 9:40AM EDT98.000.020.000.000.00-11012.50%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV190726P000825002019-07-05 9:46AM EDT82.500.040.000.000.00-139025.00%
XLV190726P000830002019-07-05 2:05PM EDT83.000.040.000.000.00-31025.00%
XLV190726P000835002019-07-05 3:23PM EDT83.500.040.000.000.00-226025.00%
XLV190726P000840002019-07-05 2:56PM EDT84.000.030.000.000.00-61025.00%
XLV190726P000845002019-07-09 10:00AM EDT84.500.030.000.000.00-14012.50%
XLV190726P000850002019-07-12 12:06PM EDT85.000.020.000.000.00-5012.50%
XLV190726P000855002019-06-17 12:14AM EDT85.500.480.000.000.00--012.50%
XLV190726P000860002019-07-11 11:36AM EDT86.000.030.000.000.00-2012.50%
XLV190726P000865002019-07-09 1:24PM EDT86.500.060.000.000.00-6012.50%
XLV190726P000870002019-07-18 3:02PM EDT87.000.010.000.000.00-10012.50%
XLV190726P000875002019-07-10 9:55AM EDT87.500.060.000.000.00-1012.50%
XLV190726P000880002019-07-15 3:17PM EDT88.000.040.000.000.00-1012.50%
XLV190726P000885002019-07-02 1:19PM EDT88.500.180.000.000.00-29506.25%
XLV190726P000890002019-07-18 3:02PM EDT89.000.050.000.000.00-1206.25%
XLV190726P000895002019-07-12 2:30PM EDT89.500.210.000.000.00-2106.25%
XLV190726P000900002019-07-19 3:57PM EDT90.000.130.000.000.00-3,01406.25%
XLV190726P000905002019-07-19 2:43PM EDT90.500.200.000.000.00-1703.13%
XLV190726P000910002019-07-19 3:53PM EDT91.000.270.000.000.00-10101.56%
XLV190726P000915002019-07-19 3:58PM EDT91.500.450.000.000.00-15900.78%
XLV190726P000920002019-07-19 4:00PM EDT92.000.640.000.000.00-65900.00%
XLV190726P000925002019-07-19 4:00PM EDT92.500.920.000.000.00-1,87600.00%
XLV190726P000930002019-07-19 3:43PM EDT93.001.160.000.000.00-4200.00%
XLV190726P000935002019-07-19 10:41AM EDT93.501.290.000.000.00-2700.00%
XLV190726P000940002019-07-19 10:44AM EDT94.001.670.000.000.00-600.00%
XLV190726P000945002019-07-12 1:48PM EDT94.502.430.000.000.00-2700.00%
XLV190726P000950002019-07-15 2:21PM EDT95.002.470.000.000.00-300.00%
XLV190726P000955002019-07-18 10:08AM EDT95.503.300.000.000.00-1100.00%
XLV190726P000960002019-07-18 9:40AM EDT96.004.200.000.000.00-600.00%
XLV190726P000975002019-07-11 9:42AM EDT97.503.800.000.000.00--00.00%
XLV190726P000980002019-07-11 9:33AM EDT98.004.150.000.000.00--00.00%
XLV190726P001010002019-07-11 9:33AM EDT101.007.150.000.000.00--00.00%