XLV options chain $172.99
← Back to XLV stock page
In-the-money contracts are shaded relative to the current underlying price ($172.99).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| XLV260904C00085000 |
$85.00 |
$89.32 |
+4.91 (+5.8%) |
$89.14 |
$89.16 |
4 |
| XLV260904C00090000 |
$90.00 |
$82.13 |
+1.96 (+2.4%) |
$81.92 |
$83.19 |
162 |
| XLV260904C00095000 |
$95.00 |
$77.07 |
+1.88 (+2.5%) |
$76.77 |
$79.11 |
162 |
| XLV260904C00100000 |
$100.00 |
$71.42 |
-1.12 (-1.5%) |
$71.81 |
$73.44 |
8 |
| XLV260904C00105000 |
$105.00 |
$66.37 |
-1.38 (-2.0%) |
$68.44 |
$69.43 |
6 |
| XLV260904C00110000 |
$110.00 |
$61.45 |
-1.32 (-2.1%) |
$63.49 |
$65.90 |
6 |
| XLV260904C00115000 |
$115.00 |
$56.17 |
-1.33 (-2.3%) |
$57.64 |
$60.91 |
2 |
| XLV260904C00120000 |
$120.00 |
$52.44 |
— |
$52.46 |
$53.97 |
2 |
| XLV260904C00125000 |
$125.00 |
$47.60 |
— |
$48.34 |
$50.46 |
2 |
| XLV260904C00130000 |
$130.00 |
$44.23 |
— |
$42.83 |
$43.96 |
4 |
| XLV260904C00135000 |
$135.00 |
$39.57 |
— |
$36.24 |
$40.86 |
2 |
| XLV260904C00140000 |
$140.00 |
$34.58 |
-0.73 (-2.1%) |
$32.21 |
$34.21 |
2 |
| XLV260904C00145000 |
$145.00 |
$27.97 |
+2.94 (+11.7%) |
$25.69 |
$28.23 |
6 |
| XLV260904C00146000 |
$146.00 |
$26.99 |
+2.88 (+11.9%) |
$24.62 |
$28.81 |
6 |
| XLV260904C00147000 |
$147.00 |
$23.10 |
+5.10 (+28.3%) |
$25.37 |
$26.89 |
1 |
| XLV260904C00148000 |
$148.00 |
$21.98 |
— |
$24.99 |
$25.54 |
1 |
| XLV260904C00149000 |
$149.00 |
$21.05 |
-2.51 (-10.7%) |
$23.57 |
$24.39 |
1 |
| XLV260904C00149500 |
$149.50 |
$20.51 |
+2.88 (+16.3%) |
$23.27 |
$25.11 |
1 |
| XLV260904C00150000 |
$150.00 |
$20.08 |
-2.59 (-11.4%) |
$22.98 |
$23.86 |
1 |
| XLV260904C00151000 |
$151.00 |
$16.43 |
— |
$21.70 |
$22.29 |
2 |
| XLV260904C00152000 |
$152.00 |
$21.60 |
+1.45 (+7.2%) |
$20.98 |
$21.20 |
5 |
| XLV260904C00152500 |
$152.50 |
$21.18 |
+1.48 (+7.5%) |
$18.87 |
$22.23 |
6 |
| XLV260904C00153000 |
$153.00 |
$20.69 |
+3.09 (+17.6%) |
$20.09 |
$20.29 |
1 |
| XLV260904C00154000 |
$154.00 |
$16.67 |
— |
$18.10 |
$21.02 |
5 |
| XLV260904C00155000 |
$155.00 |
$15.75 |
+3.23 (+25.8%) |
$17.38 |
$19.87 |
1 |
| XLV260904C00156000 |
$156.00 |
$14.07 |
+2.43 (+20.9%) |
$16.09 |
$18.71 |
25 |
| XLV260904C00157000 |
$157.00 |
$17.98 |
+7.43 (+70.4%) |
$15.42 |
$17.75 |
1 |
| XLV260904C00157500 |
$157.50 |
$15.94 |
+1.26 (+8.6%) |
$14.77 |
$17.74 |
1 |
| XLV260904C00158000 |
$158.00 |
$15.49 |
+1.26 (+8.9%) |
$14.26 |
$16.21 |
1 |
| XLV260904C00159000 |
$159.00 |
$10.37 |
+1.52 (+17.2%) |
$13.21 |
$15.86 |
2 |
| XLV260904C00160000 |
$160.00 |
$9.75 |
-4.30 (-30.6%) |
$12.58 |
$13.40 |
1 |
| XLV260904C00161000 |
$161.00 |
$14.65 |
+1.01 (+7.4%) |
$11.64 |
$12.44 |
1 |
| XLV260904C00162000 |
$162.00 |
$9.21 |
-3.74 (-28.9%) |
$10.27 |
$12.77 |
2 |
| XLV260904C00162500 |
$162.50 |
$9.44 |
+3.76 (+66.2%) |
$10.09 |
$12.39 |
2 |
| XLV260904C00163000 |
$163.00 |
$8.22 |
-4.58 (-35.8%) |
$9.63 |
$10.59 |
16 |
| XLV260904C00164000 |
$164.00 |
$9.47 |
+1.62 (+20.6%) |
$8.22 |
$10.87 |
17 |
| XLV260904C00165000 |
$165.00 |
$8.29 |
+2.04 (+32.6%) |
$6.88 |
$9.66 |
23 |
| XLV260904C00166000 |
$166.00 |
$4.08 |
-0.95 (-18.9%) |
$6.69 |
$7.52 |
1 |
| XLV260904C00167000 |
$167.00 |
$5.61 |
-2.84 (-33.6%) |
$5.48 |
$6.40 |
3 |
| XLV260904C00167500 |
$167.50 |
$6.23 |
+0.87 (+16.2%) |
$4.42 |
$6.98 |
1 |
| XLV260904C00168000 |
$168.00 |
$5.75 |
+2.20 (+62.0%) |
$3.88 |
$6.48 |
1 |
| XLV260904C00169000 |
$169.00 |
$5.02 |
+1.63 (+48.1%) |
$3.37 |
$5.57 |
10 |
| XLV260904C00170000 |
$170.00 |
$3.07 |
+1.28 (+71.5%) |
$2.88 |
$3.46 |
88 |
| XLV260904C00171000 |
$171.00 |
$2.45 |
+1.15 (+88.5%) |
$1.92 |
$2.88 |
46 |
| XLV260904C00172000 |
$172.00 |
$1.34 |
+0.51 (+61.4%) |
$1.25 |
$1.68 |
77 |
| XLV260904C00172500 |
$172.50 |
$1.24 |
+0.60 (+93.8%) |
$0.84 |
$1.75 |
14 |
| XLV260904C00173000 |
$173.00 |
$0.80 |
+0.29 (+56.9%) |
$0.53 |
$1.11 |
536 |
| XLV260904C00174000 |
$174.00 |
$0.43 |
+0.25 (+138.9%) |
$0.15 |
$0.87 |
265 |
| XLV260904C00175000 |
$175.00 |
$0.22 |
+0.17 (+340.0%) |
$0.13 |
$0.42 |
2,248 |
| XLV260904C00176000 |
$176.00 |
$0.11 |
+0.05 (+83.3%) |
$0.00 |
$0.13 |
35 |
| XLV260904C00177000 |
$177.00 |
$0.14 |
-0.08 (-36.4%) |
$0.00 |
$0.13 |
2 |
| XLV260904C00177500 |
$177.50 |
$0.10 |
-0.02 (-16.7%) |
$0.00 |
$0.12 |
1 |
| XLV260904C00178000 |
$178.00 |
$0.05 |
+0.03 (+150.0%) |
$0.00 |
$0.04 |
5 |
| XLV260904C00179000 |
$179.00 |
$0.03 |
-0.25 (-89.3%) |
$0.00 |
$0.27 |
1 |
| XLV260904C00180000 |
$180.00 |
$0.03 |
-0.04 (-57.1%) |
$0.00 |
$0.07 |
1 |
| XLV260904C00181000 |
$181.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| XLV260904C00182000 |
$182.00 |
$0.05 |
-0.23 (-82.1%) |
$0.00 |
$0.01 |
10 |
| XLV260904C00183000 |
$183.00 |
$0.38 |
— |
$0.00 |
$0.01 |
2 |
| XLV260904C00184000 |
$184.00 |
$0.18 |
— |
$0.00 |
$0.04 |
10 |
| XLV260904C00185000 |
$185.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLV260904C00186000 |
$186.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLV260904C00187000 |
$187.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLV260904C00188000 |
$188.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLV260904C00189000 |
$189.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLV260904C00190000 |
$190.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLV260904C00195000 |
$195.00 |
— |
— |
$0.00 |
$1.25 |
— |
| XLV260904C00200000 |
$200.00 |
— |
— |
$0.00 |
$2.16 |
— |
| XLV260904C00205000 |
$205.00 |
— |
— |
$0.00 |
$2.15 |
— |
| XLV260904C00210000 |
$210.00 |
— |
— |
$0.00 |
$2.07 |
— |
| XLV260904C00215000 |
$215.00 |
— |
— |
$0.00 |
$2.16 |
— |
| XLV260904C00220000 |
$220.00 |
— |
— |
$0.00 |
$1.60 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| XLV260904P00085000 |
$85.00 |
$0.05 |
-0.06 (-54.5%) |
$0.00 |
$0.03 |
2 |
| XLV260904P00090000 |
$90.00 |
$0.08 |
-0.02 (-20.0%) |
$0.00 |
$0.03 |
1 |
| XLV260904P00095000 |
$95.00 |
$0.13 |
+0.12 (+1200.0%) |
$0.00 |
$0.01 |
1 |
| XLV260904P00100000 |
$100.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
1 |
| XLV260904P00105000 |
$105.00 |
$0.06 |
-0.02 (-25.0%) |
$0.00 |
$0.60 |
1 |
| XLV260904P00110000 |
$110.00 |
$0.02 |
-0.03 (-60.0%) |
$0.00 |
$0.59 |
1 |
| XLV260904P00115000 |
$115.00 |
$0.02 |
-0.08 (-80.0%) |
$0.00 |
$0.64 |
1 |
| XLV260904P00120000 |
$120.00 |
— |
— |
$0.00 |
$0.81 |
— |
| XLV260904P00125000 |
$125.00 |
— |
— |
$0.00 |
$0.05 |
— |
| XLV260904P00130000 |
$130.00 |
— |
— |
$0.00 |
$0.25 |
— |
| XLV260904P00135000 |
$135.00 |
— |
— |
$0.00 |
$0.21 |
— |
| XLV260904P00140000 |
$140.00 |
— |
— |
$0.00 |
$0.45 |
— |
| XLV260904P00145000 |
$145.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLV260904P00146000 |
$146.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLV260904P00147000 |
$147.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLV260904P00148000 |
$148.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLV260904P00149000 |
$149.00 |
$0.11 |
-0.28 (-71.8%) |
$0.00 |
$0.01 |
1 |
| XLV260904P00149500 |
$149.50 |
$0.39 |
-0.03 (-7.1%) |
$0.00 |
$0.01 |
2 |
| XLV260904P00150000 |
$150.00 |
$0.15 |
-0.07 (-31.8%) |
$0.00 |
$0.04 |
4 |
| XLV260904P00151000 |
$151.00 |
$0.27 |
-0.16 (-37.2%) |
$0.00 |
$0.01 |
3 |
| XLV260904P00152000 |
$152.00 |
$0.14 |
-0.19 (-57.6%) |
$0.00 |
$0.04 |
1 |
| XLV260904P00152500 |
$152.50 |
$0.20 |
+0.04 (+25.0%) |
$0.00 |
$0.04 |
4 |
| XLV260904P00153000 |
$153.00 |
$0.09 |
-0.28 (-75.7%) |
$0.00 |
$0.04 |
1 |
| XLV260904P00154000 |
$154.00 |
$0.45 |
-0.01 (-2.2%) |
$0.00 |
$0.04 |
6 |
| XLV260904P00155000 |
$155.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
1 |
| XLV260904P00156000 |
$156.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
1 |
| XLV260904P00157000 |
$157.00 |
$0.08 |
-0.45 (-84.9%) |
$0.00 |
$0.04 |
2 |
| XLV260904P00157500 |
$157.50 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$0.01 |
1 |
| XLV260904P00158000 |
$158.00 |
$0.14 |
+0.07 (+100.0%) |
$0.00 |
$0.01 |
2 |
| XLV260904P00159000 |
$159.00 |
$0.04 |
-0.01 (-20.0%) |
$0.00 |
$0.04 |
1 |
| XLV260904P00160000 |
$160.00 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$0.04 |
3 |
| XLV260904P00161000 |
$161.00 |
$0.15 |
+0.01 (+7.1%) |
$0.00 |
$0.01 |
1 |
| XLV260904P00162000 |
$162.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.04 |
1 |
| XLV260904P00162500 |
$162.50 |
$0.27 |
-0.01 (-3.6%) |
$0.00 |
$0.01 |
1 |
| XLV260904P00163000 |
$163.00 |
$0.06 |
-0.02 (-25.0%) |
$0.00 |
$0.04 |
2 |
| XLV260904P00164000 |
$164.00 |
$0.03 |
-0.05 (-62.5%) |
$0.00 |
$0.02 |
5 |
| XLV260904P00165000 |
$165.00 |
$0.12 |
+0.08 (+200.0%) |
$0.00 |
$0.25 |
1 |
| XLV260904P00166000 |
$166.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.27 |
17 |
| XLV260904P00167000 |
$167.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.04 |
1 |
| XLV260904P00167500 |
$167.50 |
$0.07 |
-0.03 (-30.0%) |
$0.00 |
$0.09 |
1 |
| XLV260904P00168000 |
$168.00 |
$0.02 |
-0.06 (-75.0%) |
$0.00 |
$0.02 |
19 |
| XLV260904P00169000 |
$169.00 |
$0.04 |
-0.22 (-84.6%) |
$0.01 |
$0.03 |
32 |
| XLV260904P00170000 |
$170.00 |
$0.09 |
-0.30 (-76.9%) |
$0.03 |
$0.22 |
25 |
| XLV260904P00171000 |
$171.00 |
$0.20 |
-0.57 (-74.0%) |
$0.12 |
$0.36 |
2,314 |
| XLV260904P00172000 |
$172.00 |
$0.39 |
-0.80 (-67.2%) |
$0.31 |
$0.47 |
1 |
| XLV260904P00172500 |
$172.50 |
$0.50 |
-1.05 (-67.7%) |
$0.52 |
$0.74 |
8 |
| XLV260904P00173000 |
$173.00 |
$0.71 |
-1.18 (-62.4%) |
$0.61 |
$1.06 |
21 |
| XLV260904P00174000 |
$174.00 |
$1.35 |
-1.10 (-44.9%) |
$1.17 |
$1.46 |
13 |
| XLV260904P00175000 |
$175.00 |
$2.10 |
-0.97 (-31.6%) |
$1.68 |
$2.56 |
4 |
| XLV260904P00176000 |
$176.00 |
$5.30 |
+1.55 (+41.3%) |
$2.73 |
$3.63 |
6 |
| XLV260904P00177000 |
$177.00 |
— |
— |
$3.76 |
$4.33 |
— |
| XLV260904P00177500 |
$177.50 |
— |
— |
$4.23 |
$4.95 |
— |
| XLV260904P00178000 |
$178.00 |
— |
— |
$4.65 |
$5.30 |
— |
| XLV260904P00179000 |
$179.00 |
— |
— |
$4.89 |
$6.53 |
— |
| XLV260904P00180000 |
$180.00 |
$6.20 |
+1.12 (+22.0%) |
$5.80 |
$7.53 |
4 |
| XLV260904P00181000 |
$181.00 |
— |
— |
$7.63 |
$8.32 |
— |
| XLV260904P00182000 |
$182.00 |
$8.10 |
-5.60 (-40.9%) |
$8.63 |
$9.50 |
4 |
| XLV260904P00183000 |
$183.00 |
— |
— |
$8.10 |
$10.38 |
— |
| XLV260904P00184000 |
$184.00 |
— |
— |
$10.79 |
$11.60 |
— |
| XLV260904P00185000 |
$185.00 |
— |
— |
$11.67 |
$12.23 |
— |
| XLV260904P00186000 |
$186.00 |
— |
— |
$12.64 |
$13.29 |
— |
| XLV260904P00187000 |
$187.00 |
— |
— |
$13.48 |
$14.35 |
— |
| XLV260904P00188000 |
$188.00 |
— |
— |
$14.35 |
$15.72 |
— |
| XLV260904P00189000 |
$189.00 |
— |
— |
$14.07 |
$16.86 |
— |
| XLV260904P00190000 |
$190.00 |
— |
— |
$15.04 |
$18.08 |
— |
| XLV260904P00195000 |
$195.00 |
— |
— |
$19.82 |
$24.11 |
— |
| XLV260904P00200000 |
$200.00 |
— |
— |
$26.31 |
$28.87 |
— |
| XLV260904P00205000 |
$205.00 |
— |
— |
$30.13 |
$34.63 |
— |
| XLV260904P00210000 |
$210.00 |
— |
— |
$35.67 |
$38.90 |
— |
| XLV260904P00215000 |
$215.00 |
— |
— |
$40.87 |
$42.63 |
— |
| XLV260904P00220000 |
$220.00 |
— |
— |
$45.99 |
$47.12 |
— |
