The Health Care Select Sector SPDR Fund (XLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240628C00134000 | 2024-06-24 9:30AM EDT | 134.00 | 13.00 | 10.80 | 14.50 | 0.00 | - | 2 | 2 | 96.09% |
| XLV240628C00135000 | 2024-06-13 12:33PM EDT | 135.00 | 10.40 | 8.85 | 13.50 | 0.00 | - | 1 | 0 | 56.25% |
| XLV240628C00138500 | 2024-05-29 12:50PM EDT | 138.50 | 3.97 | 5.15 | 9.85 | 0.00 | - | 1 | 0 | 123.34% |
| XLV240628C00139500 | 2024-06-13 12:33PM EDT | 139.50 | 5.88 | 4.00 | 8.00 | 0.00 | - | 1 | 0 | 90.58% |
| XLV240628C00140000 | 2024-06-20 12:43PM EDT | 140.00 | 6.20 | 4.00 | 8.00 | 0.00 | - | 5 | 0 | 101.03% |
| XLV240628C00141500 | 2024-05-29 9:40AM EDT | 141.50 | 1.70 | 2.00 | 6.75 | 0.00 | - | 1 | 0 | 94.97% |
| XLV240628C00142000 | 2024-05-29 10:13AM EDT | 142.00 | 1.26 | 2.00 | 6.50 | 0.00 | - | - | 0 | 96.97% |
| XLV240628C00142500 | 2024-05-31 10:08AM EDT | 142.50 | 1.86 | 1.28 | 6.00 | 0.00 | - | 70 | 0 | 92.33% |
| XLV240628C00143000 | 2024-06-20 9:30AM EDT | 143.00 | 2.58 | 1.29 | 5.50 | 0.00 | - | 3 | 0 | 87.65% |
| XLV240628C00143500 | 2024-06-24 3:34PM EDT | 143.50 | 3.70 | 0.57 | 5.00 | 0.00 | - | 5 | 0 | 82.86% |
| XLV240628C00144000 | 2024-06-24 11:43AM EDT | 144.00 | 3.60 | 1.00 | 5.00 | 0.00 | - | 3 | 15 | 89.99% |
| XLV240628C00144500 | 2024-06-21 10:52AM EDT | 144.50 | 2.30 | 0.26 | 3.95 | 0.00 | - | 3 | 5 | 71.73% |
| XLV240628C00145000 | 2024-06-26 3:55PM EDT | 145.00 | 1.44 | 0.84 | 2.02 | -0.92 | -38.98% | 4 | 11 | 32.47% |
| XLV240628C00145500 | 2024-06-26 11:23AM EDT | 145.50 | 0.97 | 0.71 | 2.12 | -0.92 | -48.68% | 4 | 15 | 41.75% |
| XLV240628C00146000 | 2024-06-26 3:42PM EDT | 146.00 | 0.61 | 0.48 | 0.72 | -0.93 | -60.39% | 87 | 199 | 15.38% |
| XLV240628C00146500 | 2024-06-26 3:59PM EDT | 146.50 | 0.37 | 0.24 | 0.42 | -1.10 | -74.83% | 12 | 92 | 13.77% |
| XLV240628C00147000 | 2024-06-26 1:58PM EDT | 147.00 | 0.24 | 0.09 | 0.26 | -0.48 | -66.67% | 22 | 205 | 13.97% |
| XLV240628C00147500 | 2024-06-26 3:42PM EDT | 147.50 | 0.10 | 0.05 | 0.19 | -0.48 | -82.76% | 41 | 1,054 | 15.38% |
| XLV240628C00148000 | 2024-06-26 3:53PM EDT | 148.00 | 0.05 | 0.01 | 0.06 | -0.35 | -87.50% | 12 | 208 | 12.99% |
| XLV240628C00148500 | 2024-06-26 10:18AM EDT | 148.50 | 0.04 | 0.00 | 0.25 | -0.26 | -86.67% | 4 | 17 | 23.78% |
| XLV240628C00149000 | 2024-06-26 3:52PM EDT | 149.00 | 0.03 | 0.02 | 0.04 | -0.10 | -76.92% | 2 | 96 | 16.41% |
| XLV240628C00149500 | 2024-06-25 11:17AM EDT | 149.50 | 0.08 | 0.00 | 2.04 | -0.04 | -33.33% | 1 | 12 | 53.47% |
| XLV240628C00150000 | 2024-06-24 11:47AM EDT | 150.00 | 0.08 | 0.00 | 2.30 | 0.00 | - | 3 | 14 | 60.69% |
| XLV240628C00151000 | 2024-06-25 11:29AM EDT | 151.00 | 0.05 | 0.00 | 0.23 | +0.01 | +25.00% | 2 | 29 | 37.11% |
| XLV240628C00152000 | 2024-06-12 9:33AM EDT | 152.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 43.26% |
| XLV240628C00153000 | 2024-06-25 3:32PM EDT | 153.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 2 | 1 | 47.85% |
| XLV240628C00154000 | 2024-06-26 11:52AM EDT | 154.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 15 | 2 | 52.15% |
| XLV240628C00155000 | 2024-05-28 1:59PM EDT | 155.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 25 | 56.84% |
| XLV240628C00160000 | 2024-06-25 3:43PM EDT | 160.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 110 | 127 | 62.31% |
| XLV240628C00161000 | 2024-06-25 11:17AM EDT | 161.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 298 | 51.56% |
| XLV240628C00165000 | 2024-06-18 3:20PM EDT | 165.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 275 | 84.38% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240628P00115000 | 2024-06-10 2:44PM EDT | 115.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 10 | 158.20% |
| XLV240628P00120000 | 2024-06-17 10:47AM EDT | 120.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 135.55% |
| XLV240628P00125000 | 2024-06-18 3:21PM EDT | 125.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 18 | 109.77% |
| XLV240628P00130000 | 2024-06-13 12:33PM EDT | 130.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 87.30% |
| XLV240628P00133000 | 2024-06-25 11:04AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 3 | 4 | 50.00% |
| XLV240628P00134000 | 2024-06-24 11:47AM EDT | 134.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 31 | 50.78% |
| XLV240628P00135000 | 2024-06-25 12:42PM EDT | 135.00 | 0.01 | 0.00 | 0.11 | -0.06 | -85.71% | 45 | 54 | 54.69% |
| XLV240628P00136000 | 2024-06-17 1:25PM EDT | 136.00 | 0.06 | 0.00 | 1.37 | 0.00 | - | 2 | 1,005 | 90.43% |
| XLV240628P00137000 | 2024-06-17 10:01AM EDT | 137.00 | 0.08 | 0.00 | 4.45 | 0.00 | - | 1 | 12 | 135.25% |
| XLV240628P00137500 | 2024-06-25 11:18AM EDT | 137.50 | 0.01 | 0.00 | 2.33 | -0.13 | -92.86% | 20 | 22 | 98.29% |
| XLV240628P00138000 | 2024-06-26 2:46PM EDT | 138.00 | 0.01 | 0.00 | 0.36 | -0.13 | -92.86% | 5 | 13 | 52.93% |
| XLV240628P00138500 | 2024-06-04 10:19AM EDT | 138.50 | 0.27 | 0.00 | 0.22 | 0.00 | - | 10 | 26 | 52.93% |
| XLV240628P00139000 | 2024-06-26 10:19AM EDT | 139.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 100 | 18 | 41.80% |
| XLV240628P00139500 | 2024-06-26 10:21AM EDT | 139.50 | 0.03 | 0.00 | 0.21 | -0.33 | -91.67% | 120 | 17 | 46.88% |
| XLV240628P00140000 | 2024-06-26 10:51AM EDT | 140.00 | 0.02 | 0.00 | 0.23 | -0.08 | -80.00% | 1 | 14 | 45.31% |
| XLV240628P00140500 | 2024-06-20 3:15PM EDT | 140.50 | 0.04 | 0.00 | 0.23 | 0.00 | - | 1 | 5 | 42.48% |
| XLV240628P00141000 | 2024-06-26 2:40PM EDT | 141.00 | 0.02 | 0.01 | 0.24 | -0.01 | -33.33% | 1 | 31 | 40.14% |
| XLV240628P00141500 | 2024-06-26 10:26AM EDT | 141.50 | 0.02 | 0.00 | 0.08 | -0.06 | -75.00% | 60 | 14 | 28.13% |
| XLV240628P00142000 | 2024-06-26 10:22AM EDT | 142.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 10 | 14 | 33.89% |
| XLV240628P00142500 | 2024-06-26 10:23AM EDT | 142.50 | 0.03 | 0.00 | 0.16 | -0.04 | -57.14% | 20 | 11 | 27.74% |
| XLV240628P00143000 | 2024-06-26 3:53PM EDT | 143.00 | 0.02 | 0.00 | 1.31 | -0.02 | -50.00% | 13 | 38 | 60.25% |
| XLV240628P00143500 | 2024-06-26 11:44AM EDT | 143.50 | 0.04 | 0.00 | 0.21 | 0.00 | - | 3 | 368 | 24.02% |
| XLV240628P00144000 | 2024-06-26 2:46PM EDT | 144.00 | 0.03 | 0.00 | 0.09 | -0.03 | -50.00% | 7 | 111 | 15.92% |
| XLV240628P00144500 | 2024-06-26 4:01PM EDT | 144.50 | 0.09 | 0.00 | 0.25 | +0.02 | +28.57% | 1 | 26 | 18.95% |
| XLV240628P00145000 | 2024-06-26 3:48PM EDT | 145.00 | 0.14 | 0.07 | 0.16 | +0.01 | +7.69% | 5 | 84 | 12.65% |
| XLV240628P00145500 | 2024-06-25 3:55PM EDT | 145.50 | 0.21 | 0.16 | 0.36 | +0.06 | +40.00% | 1 | 35 | 14.36% |
| XLV240628P00146000 | 2024-06-26 3:53PM EDT | 146.00 | 0.37 | 0.33 | 0.47 | +0.11 | +42.31% | 59 | 1,025 | 12.11% |
| XLV240628P00146500 | 2024-06-26 12:42PM EDT | 146.50 | 0.44 | 0.53 | 0.82 | +0.07 | +18.92% | 2 | 100 | 14.01% |
| XLV240628P00147000 | 2024-06-25 3:55PM EDT | 147.00 | 0.79 | 0.43 | 1.97 | +0.31 | +64.58% | 36 | 125 | 34.28% |
| XLV240628P00147500 | 2024-06-25 11:09AM EDT | 147.50 | 0.92 | 1.10 | 1.83 | +0.09 | +10.84% | 4 | 101 | 22.66% |
© 2024 Yahoo. All rights reserved.