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:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240705C00130000 | 2024-05-29 10:43AM EDT | 130.00 | 12.05 | 16.20 | 16.50 | 0.00 | - | - | 10 | 97.36% |
| XLV240705C00142000 | 2024-06-25 3:56PM EDT | 142.00 | 4.95 | 1.25 | 5.45 | 0.00 | - | - | 1 | 56.84% |
| XLV240705C00142500 | 2024-06-24 9:38AM EDT | 142.50 | 4.65 | 0.41 | 4.55 | 0.00 | - | 10 | 0 | 47.51% |
| XLV240705C00143000 | 2024-06-24 10:38AM EDT | 143.00 | 4.50 | 0.25 | 5.00 | 0.00 | - | 6 | 6 | 58.94% |
| XLV240705C00143500 | 2024-06-27 9:53AM EDT | 143.50 | 2.42 | 0.77 | 4.60 | 0.00 | - | 1 | 1 | 57.08% |
| XLV240705C00144000 | 2024-07-01 12:03PM EDT | 144.00 | 1.59 | 0.03 | 3.50 | -0.66 | -29.33% | 7 | 16 | 44.65% |
| XLV240705C00144500 | 2024-07-01 3:59PM EDT | 144.50 | 0.90 | 0.17 | 1.62 | -0.68 | -43.04% | 29 | 13 | 20.63% |
| XLV240705C00145000 | 2024-07-01 2:34PM EDT | 145.00 | 0.57 | 0.10 | 0.86 | -0.66 | -53.66% | 4 | 119 | 13.21% |
| XLV240705C00145500 | 2024-07-01 12:06PM EDT | 145.50 | 0.57 | 0.06 | 1.51 | -0.13 | -18.57% | 23 | 25 | 26.27% |
| XLV240705C00146000 | 2024-07-01 2:39PM EDT | 146.00 | 0.25 | 0.00 | 0.97 | -0.43 | -63.24% | 29 | 60 | 21.24% |
| XLV240705C00146500 | 2024-07-01 2:23PM EDT | 146.50 | 0.15 | 0.05 | 2.13 | -0.31 | -67.39% | 105 | 23 | 41.85% |
| XLV240705C00147000 | 2024-07-01 4:01PM EDT | 147.00 | 0.08 | 0.03 | 0.09 | -0.11 | -57.89% | 92 | 234 | 9.86% |
| XLV240705C00147500 | 2024-07-01 10:54AM EDT | 147.50 | 0.20 | 0.00 | 0.06 | +0.01 | +5.26% | 30 | 32 | 10.45% |
| XLV240705C00148000 | 2024-07-01 3:50PM EDT | 148.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 61 | 119 | 11.43% |
| XLV240705C00148500 | 2024-07-01 12:04PM EDT | 148.50 | 0.04 | 0.00 | 0.03 | -0.27 | -87.10% | 22 | 11 | 11.72% |
| XLV240705C00149000 | 2024-07-01 1:21PM EDT | 149.00 | 0.02 | 0.00 | 0.07 | -0.05 | -71.43% | 15 | 15 | 15.33% |
| XLV240705C00149500 | 2024-06-24 9:42AM EDT | 149.50 | 0.24 | 0.00 | 0.28 | 0.00 | - | 1 | 8 | 23.98% |
| XLV240705C00150000 | 2024-07-01 10:54AM EDT | 150.00 | 0.05 | 0.00 | 1.97 | +0.01 | +25.00% | 9 | 32 | 58.18% |
| XLV240705C00152000 | 2024-06-24 1:42PM EDT | 152.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 75 | 89 | 56.42% |
| XLV240705C00153000 | 2024-06-17 10:37AM EDT | 153.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 30 | 48.10% |
| XLV240705C00154000 | 2024-06-17 10:39AM EDT | 154.00 | 0.02 | 0.00 | 1.56 | -0.02 | -50.00% | 1 | 10 | 52.44% |
| XLV240705C00165000 | 2024-07-01 12:07PM EDT | 165.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 300 | 220 | 57.23% |
| XLV240705C00166000 | 2024-07-01 10:25AM EDT | 166.00 | 0.01 | 0.00 | 0.13 | -0.02 | -66.67% | 129 | 100 | 55.27% |
| XLV240705C00170000 | 2024-06-25 3:08PM EDT | 170.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 154 | 85.74% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240705P00126000 | 2024-06-25 11:45AM EDT | 126.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 10 | 53.13% |
| XLV240705P00132000 | 2024-07-01 2:03PM EDT | 132.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 2 | 40 | 34.38% |
| XLV240705P00133000 | 2024-06-25 12:57PM EDT | 133.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 0 | 32.03% |
| XLV240705P00134000 | 2024-06-25 12:57PM EDT | 134.00 | 0.04 | 0.00 | 1.99 | 0.00 | - | 40 | 18 | 69.14% |
| XLV240705P00135000 | 2024-06-27 12:09PM EDT | 135.00 | 0.04 | 0.00 | 1.90 | 0.00 | - | 1 | 16 | 63.67% |
| XLV240705P00136000 | 2024-06-25 12:59PM EDT | 136.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 140 | 103 | 52.59% |
| XLV240705P00137000 | 2024-06-25 1:03PM EDT | 137.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 66 | 25.59% |
| XLV240705P00138000 | 2024-06-27 10:12AM EDT | 138.00 | 0.05 | 0.00 | 0.71 | 0.00 | - | - | 30 | 45.07% |
| XLV240705P00139000 | 2024-06-27 10:15AM EDT | 139.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 100 | 13 | 40.53% |
| XLV240705P00140000 | 2024-06-27 10:08AM EDT | 140.00 | 0.06 | 0.00 | 1.29 | 0.00 | - | - | 50 | 47.56% |
| XLV240705P00140500 | 2024-06-27 11:23AM EDT | 140.50 | 0.06 | 0.00 | 1.83 | 0.00 | - | 110 | 141 | 54.37% |
| XLV240705P00141000 | 2024-06-27 11:24AM EDT | 141.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 60 | 70 | 42.24% |
| XLV240705P00141500 | 2024-06-27 10:19AM EDT | 141.50 | 0.06 | 0.00 | 0.39 | 0.00 | - | 40 | 140 | 22.90% |
| XLV240705P00142000 | 2024-06-27 11:47AM EDT | 142.00 | 0.08 | 0.00 | 1.93 | 0.00 | - | 3 | 8 | 47.51% |
| XLV240705P00142500 | 2024-07-01 3:33PM EDT | 142.50 | 0.08 | 0.00 | 0.11 | +0.03 | +60.00% | 13 | 13 | 11.91% |
| XLV240705P00143000 | 2024-07-01 3:27PM EDT | 143.00 | 0.12 | 0.00 | 0.13 | +0.06 | +100.00% | 5 | 155 | 10.65% |
| XLV240705P00143500 | 2024-07-01 1:20PM EDT | 143.50 | 0.15 | 0.00 | 2.74 | +0.08 | +114.29% | 2 | 4 | 50.61% |
| XLV240705P00144000 | 2024-07-01 3:15PM EDT | 144.00 | 0.25 | 0.12 | 0.29 | +0.08 | +47.06% | 32 | 6 | 9.67% |
| XLV240705P00144500 | 2024-07-01 12:20PM EDT | 144.50 | 0.31 | 0.00 | 0.39 | +0.13 | +72.22% | 2 | 116 | 8.59% |
| XLV240705P00145000 | 2024-07-01 3:38PM EDT | 145.00 | 0.58 | 0.00 | 0.60 | +0.21 | +56.76% | 5 | 17 | 8.35% |
| XLV240705P00145500 | 2024-07-01 9:52AM EDT | 145.50 | 0.41 | 0.10 | 1.48 | -0.13 | -24.07% | 4 | 193 | 17.31% |
| XLV240705P00146000 | 2024-07-01 3:58PM EDT | 146.00 | 1.16 | 0.06 | 2.96 | +0.40 | +52.63% | 63 | 87 | 35.16% |
| XLV240705P00146500 | 2024-06-28 3:43PM EDT | 146.50 | 1.25 | 0.16 | 5.00 | 0.00 | - | 35 | 71 | 61.28% |
| XLV240705P00147000 | 2024-07-01 10:01AM EDT | 147.00 | 0.53 | 0.80 | 5.00 | -1.57 | -74.76% | 25 | 76 | 56.91% |
| XLV240705P00147500 | 2024-06-25 10:59AM EDT | 147.50 | 1.04 | 0.65 | 5.00 | 0.00 | - | - | 3 | 52.30% |
| XLV240705P00148000 | 2024-06-27 11:09AM EDT | 148.00 | 2.43 | 0.95 | 5.50 | 0.00 | - | 1 | 11 | 55.10% |
© 2024 Yahoo. All rights reserved.