XLV - Health Care Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV191018C000500002019-06-17 12:14AM EDT50.0040.4540.9044.900.00-120515.04%
XLV191018C000550002019-09-19 2:15PM EDT55.0037.1736.2537.000.00-140281.25%
XLV191018C000600002019-07-10 1:45PM EDT60.0033.7629.2033.700.00--0443.46%
XLV191018C000650002019-06-07 11:09AM EDT65.0020.3526.9531.400.00--14407.52%
XLV191018C000690002019-06-17 12:14AM EDT69.0023.4023.4523.750.00-66265.33%
XLV191018C000710002019-06-17 12:14AM EDT71.0021.5019.0523.750.00-011231.35%
XLV191018C000720002019-08-13 3:04PM EDT72.0018.7017.8522.300.00-10197.07%
XLV191018C000750002019-06-25 11:37AM EDT75.0018.9516.2518.700.00-630197.95%
XLV191018C000770002019-10-08 11:21AM EDT77.0011.4514.5515.000.00-10128.91%
XLV191018C000780002019-10-09 9:53AM EDT78.0010.5013.5514.050.00--0123.63%
XLV191018C000800002019-09-25 2:06PM EDT80.0010.8411.5511.75+0.34+3.24%4093.95%
XLV191018C000810002019-09-27 1:04PM EDT81.008.5710.5510.800.00-1089.45%
XLV191018C000820002019-09-06 7:40PM EDT82.008.407.309.300.00-200.00%
XLV191018C000830002019-08-29 12:36PM EDT83.007.954.109.000.00-2097.56%
XLV191018C000840002019-10-09 11:01AM EDT84.005.007.557.750.00-72065.82%
XLV191018C000850002019-10-14 10:57AM EDT85.005.306.606.950.00-102867.58%
XLV191018C000855002019-10-11 3:31PM EDT85.504.906.106.200.00-46055.08%
XLV191018C000860002019-10-11 10:21AM EDT86.004.705.605.750.00-2053.32%
XLV191018C000865002019-10-09 9:47AM EDT86.503.055.055.400.00-311752.73%
XLV191018C000870002019-10-15 3:54PM EDT87.004.534.504.75+2.11+87.19%2050.29%
XLV191018C000875002019-10-15 3:59PM EDT87.504.064.104.25+1.01+33.11%1046.29%
XLV191018C000880002019-10-15 11:25AM EDT88.003.733.653.75+1.57+72.69%3042.19%
XLV191018C000885002019-10-15 3:14PM EDT88.503.163.153.25+0.72+29.51%1037.99%
XLV191018C000890002019-10-15 11:26AM EDT89.002.732.682.73+1.52+125.62%6032.81%
XLV191018C000895002019-10-15 3:59PM EDT89.502.082.212.22+1.21+139.08%81028.03%
XLV191018C000900002019-10-15 3:54PM EDT90.001.641.731.75+1.08+192.86%29024.71%
XLV191018C000905002019-10-15 3:48PM EDT90.501.221.331.35+0.92+306.67%1412,64823.39%
XLV191018C000910002019-10-15 3:40PM EDT91.000.800.910.93+0.63+370.59%775020.26%
XLV191018C000915002019-10-15 3:57PM EDT91.500.490.600.62+0.42+600.00%5552,61019.19%
XLV191018C000920002019-10-15 4:00PM EDT92.000.270.320.34+0.25+1,250.00%1,781017.04%
XLV191018C000925002019-10-15 3:22PM EDT92.500.100.170.18+0.03+42.86%128016.46%
XLV191018C000930002019-10-15 3:54PM EDT93.000.030.060.07+0.01+50.00%2015.14%
XLV191018C000935002019-10-15 11:20AM EDT93.500.030.010.03+0.02+200.00%1015.24%
XLV191018C000940002019-10-15 12:39PM EDT94.000.010.000.010.00-24,35714.84%
XLV191018C000945002019-09-30 10:13AM EDT94.500.01-0.020.00--019.34%
XLV191018C000950002019-10-15 10:13AM EDT95.000.030.000.01+0.02+200.00%36,58119.53%
XLV191018C000955002019-10-15 10:42AM EDT95.500.010.000.02-0.01-50.00%2024.22%
XLV191018C000960002019-10-03 2:23PM EDT96.000.010.000.010.00-6024.22%
XLV191018C000965002019-10-11 12:50PM EDT96.500.010.000.020.00-305029.30%
XLV191018C000970002019-10-07 11:35AM EDT97.000.010.000.020.00-1031.64%
XLV191018C000980002019-09-17 10:06AM EDT98.000.010.000.020.00-2035.94%
XLV191018C000990002019-09-27 10:14AM EDT99.000.010.000.010.00-4037.50%
XLV191018C001000002019-10-02 10:43AM EDT100.000.010.000.020.00-1045.31%
XLV191018C001010002019-09-04 2:35PM EDT101.000.020.000.020.00--049.22%
XLV191018C001020002019-09-09 11:48AM EDT102.000.010.000.470.00-1182.62%
XLV191018C001030002019-09-04 2:34PM EDT103.000.010.000.020.00--053.13%
XLV191018C001050002019-09-03 10:19AM EDT105.000.020.000.020.00-2060.94%
XLV191018C001100002019-06-07 11:24AM EDT110.000.030.000.130.00-353798.83%
XLV191018C001150002019-06-17 12:14AM EDT115.000.360.000.020.00-0593.75%
XLV191018C001250002019-06-17 12:14AM EDT125.000.070.000.020.00-05125.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLV191018P000450002019-06-27 4:01PM EDT45.000.040.000.130.00-40335.94%
XLV191018P000500002019-06-17 12:14AM EDT50.000.330.030.030.00-0111264.06%
XLV191018P000550002019-06-17 12:14AM EDT55.000.510.000.020.00-0360200.00%
XLV191018P000600002019-09-27 9:36AM EDT60.000.010.000.020.00-1386168.75%
XLV191018P000650002019-06-18 9:30AM EDT65.000.080.000.100.00-30167.97%
XLV191018P000670002019-07-11 10:45AM EDT67.000.080.000.130.00-4044160.16%
XLV191018P000680002019-08-19 12:07AM EDT68.000.05-0.130.00--5171.09%
XLV191018P000690002019-08-15 10:43AM EDT69.000.050.050.130.00-50154.30%
XLV191018P000700002019-09-13 12:24PM EDT70.000.020.000.030.00-20155115.63%
XLV191018P000710002019-06-07 10:54AM EDT71.000.380.060.190.00--0148.44%
XLV191018P000720002019-09-10 1:28PM EDT72.000.020.000.220.00-3250138.28%
XLV191018P000740002019-09-04 2:48PM EDT74.000.040.000.040.00--097.66%
XLV191018P000750002019-10-02 10:43AM EDT75.000.020.000.020.00-241284.38%
XLV191018P000760002019-09-10 2:49PM EDT76.000.030.000.120.00-11100.78%
XLV191018P000770002019-09-24 2:53PM EDT77.000.010.000.020.00-1175.00%
XLV191018P000780002019-09-12 11:05AM EDT78.000.020.000.120.00-22188.67%
XLV191018P000790002019-09-18 11:02AM EDT79.000.040.000.020.00-12364.06%
XLV191018P000800002019-10-11 10:50AM EDT80.000.010.000.020.00-13,69459.38%
XLV191018P000810002019-10-03 3:35PM EDT81.000.010.000.020.00-11,18154.69%
XLV191018P000820002019-10-11 2:26PM EDT82.000.010.000.020.00-932750.00%
XLV191018P000830002019-10-11 9:30AM EDT83.000.540.000.020.00-202,33249.22%
XLV191018P000840002019-10-15 10:42AM EDT84.000.010.000.020.00-239043.75%
XLV191018P000850002019-10-15 11:17AM EDT85.000.010.010.020.00-52,44838.28%
XLV191018P000855002019-10-15 12:31PM EDT85.500.020.000.020.00-340535.94%
XLV191018P000860002019-10-14 10:57AM EDT86.000.020.010.020.00-957,54133.20%
XLV191018P000865002019-10-14 1:09PM EDT86.500.030.000.020.00-3116330.47%
XLV191018P000870002019-10-15 12:58PM EDT87.000.030.000.030.00-1535,12429.69%
XLV191018P000875002019-10-15 3:59PM EDT87.500.020.000.03-0.05-71.43%875,49426.95%
XLV191018P000880002019-10-15 11:45AM EDT88.000.010.000.03-0.10-90.91%458,45324.22%
XLV191018P000885002019-10-15 3:14PM EDT88.500.020.020.03-0.12-85.71%22,22421.09%
XLV191018P000890002019-10-15 3:46PM EDT89.000.020.030.05-0.23-92.00%8962,95720.31%
XLV191018P000895002019-10-15 10:07AM EDT89.500.090.060.07-0.31-77.50%1481,15418.56%
XLV191018P000900002019-10-15 3:49PM EDT90.000.090.100.11-0.48-84.21%18014,88917.19%
XLV191018P000905002019-10-15 3:59PM EDT90.500.180.170.18-0.64-78.05%470516.11%
XLV191018P000910002019-10-15 3:47PM EDT91.000.250.280.29-0.97-79.51%433,35414.84%
XLV191018P000915002019-10-15 3:57PM EDT91.500.470.440.45-1.11-70.25%2429313.14%
XLV191018P000920002019-10-15 2:57PM EDT92.000.620.670.70-1.54-71.30%1,0412,31311.38%
XLV191018P000925002019-09-26 3:57PM EDT92.500.921.021.04-1.32-58.93%2417.03%
XLV191018P000930002019-10-10 9:44AM EDT93.004.371.371.430.00-1900.00%
XLV191018P000935002019-10-15 4:00PM EDT93.502.091.891.94-0.28-11.81%-00.00%
XLV191018P000940002019-10-01 2:57PM EDT94.004.652.372.430.00-100.00%
XLV191018P000950002019-10-15 10:19AM EDT95.003.603.303.45-1.49-29.27%5100.00%
XLV191018P000960002019-09-24 3:30PM EDT96.005.504.304.450.00-500.00%
XLV191018P000970002019-09-26 10:47AM EDT97.006.915.305.400.00-200.00%
XLV191018P000980002019-09-16 12:08AM EDT98.006.806.256.400.00--00.00%
XLV191018P001000002019-09-10 2:50PM EDT100.0010.039.6510.400.00-10131.35%