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:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240712C00125000 | 2024-06-12 3:30PM EDT | 125.00 | 20.89 | 17.50 | 21.90 | 0.00 | - | - | 1 | 86.77% |
| XLV240712C00139000 | 2024-06-17 11:32AM EDT | 139.00 | 6.80 | 4.00 | 8.45 | 0.00 | - | 2 | 3 | 48.00% |
| XLV240712C00140000 | 2024-06-20 1:25PM EDT | 140.00 | 6.22 | 3.35 | 8.00 | 0.00 | - | - | 1 | 50.15% |
| XLV240712C00140500 | 2024-06-20 12:31PM EDT | 140.50 | 5.84 | 3.00 | 7.50 | 0.00 | - | 20 | 20 | 48.19% |
| XLV240712C00142000 | 2024-07-01 3:15PM EDT | 142.00 | 3.30 | 1.70 | 5.80 | -2.26 | -40.65% | 10 | 2 | 40.21% |
| XLV240712C00143000 | 2024-07-01 9:41AM EDT | 143.00 | 2.65 | 1.98 | 4.30 | -0.15 | -5.36% | 2 | 6 | 31.15% |
| XLV240712C00143500 | 2024-06-20 10:35AM EDT | 143.50 | 3.09 | 0.88 | 4.85 | 0.00 | - | 1 | 3 | 39.26% |
| XLV240712C00144000 | 2024-06-25 12:13PM EDT | 144.00 | 3.32 | 0.15 | 4.60 | 0.00 | - | 3 | 23 | 39.42% |
| XLV240712C00144500 | 2024-07-01 1:58PM EDT | 144.50 | 1.42 | 0.93 | 2.30 | +0.08 | +5.97% | 3 | 3 | 19.85% |
| XLV240712C00145000 | 2024-06-27 9:55AM EDT | 145.00 | 1.85 | 0.46 | 2.69 | 0.00 | - | 3 | 9 | 25.98% |
| XLV240712C00145500 | 2024-07-01 3:18PM EDT | 145.50 | 0.82 | 0.07 | 2.05 | -1.13 | -57.95% | 1 | 2 | 22.12% |
| XLV240712C00146000 | 2024-07-01 3:27PM EDT | 146.00 | 0.57 | 0.09 | 1.10 | -0.54 | -48.65% | 11 | 17 | 14.99% |
| XLV240712C00146500 | 2024-07-01 11:48AM EDT | 146.50 | 0.70 | 0.05 | 4.40 | -0.10 | -12.50% | 8 | 55 | 48.85% |
| XLV240712C00147000 | 2024-07-01 3:53PM EDT | 147.00 | 0.36 | 0.00 | 4.75 | -0.36 | -50.00% | 19 | 43 | 54.25% |
| XLV240712C00147500 | 2024-07-01 3:42PM EDT | 147.50 | 0.23 | 0.03 | 1.66 | -0.21 | -47.73% | 4 | 24 | 26.06% |
| XLV240712C00148000 | 2024-07-01 2:26PM EDT | 148.00 | 0.18 | 0.03 | 1.58 | -0.30 | -62.50% | 25 | 145 | 26.95% |
| XLV240712C00148500 | 2024-07-01 3:50PM EDT | 148.50 | 0.15 | 0.00 | 2.34 | -0.32 | -68.09% | 7 | 2 | 36.43% |
| XLV240712C00149000 | 2024-07-01 10:28AM EDT | 149.00 | 0.33 | 0.00 | 1.71 | -0.13 | -28.26% | 3 | 14 | 31.62% |
| XLV240712C00149500 | 2024-07-01 10:19AM EDT | 149.50 | 0.07 | 0.00 | 1.29 | -0.17 | -70.83% | 8 | 2 | 28.59% |
| XLV240712C00150000 | 2024-07-01 3:53PM EDT | 150.00 | 0.06 | 0.00 | 0.47 | -0.04 | -40.00% | 216 | 219 | 19.68% |
| XLV240712C00151000 | 2024-06-10 1:29PM EDT | 151.00 | 0.04 | 0.00 | 0.29 | -0.21 | -84.00% | 10 | 10 | 18.97% |
| XLV240712C00152000 | 2024-06-24 12:49PM EDT | 152.00 | 0.16 | 0.00 | 2.45 | 0.00 | - | - | 6 | 48.85% |
| XLV240712C00153000 | 2024-06-26 11:48AM EDT | 153.00 | 0.06 | 0.00 | 1.87 | 0.00 | - | 10 | 13 | 45.31% |
| XLV240712C00155000 | 2024-06-13 3:02PM EDT | 155.00 | 0.36 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 47.41% |
| XLV240712C00165000 | 2024-07-01 12:06PM EDT | 165.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 100 | 60 | 42.58% |
| XLV240712C00170000 | 2024-06-26 11:44AM EDT | 170.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | - | 110 | 45.41% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240712P00120000 | 2024-06-25 11:46AM EDT | 120.00 | 0.02 | 0.00 | 2.75 | 0.00 | - | - | 23 | 91.21% |
| XLV240712P00125000 | 2024-07-01 2:12PM EDT | 125.00 | 0.01 | 0.00 | 0.15 | -0.03 | -75.00% | 51 | 380 | 44.92% |
| XLV240712P00131000 | 2024-07-01 1:17PM EDT | 131.00 | 0.02 | 0.00 | 2.62 | -0.02 | -50.00% | 2 | 6 | 58.18% |
| XLV240712P00135000 | 2024-05-30 9:43AM EDT | 135.00 | 0.51 | 0.00 | 4.75 | 0.00 | - | 1 | 1 | 60.28% |
| XLV240712P00137000 | 2024-07-01 1:58PM EDT | 137.00 | 0.05 | 0.00 | 0.13 | -0.03 | -37.50% | 3 | 25 | 19.92% |
| XLV240712P00138000 | 2024-06-28 2:07PM EDT | 138.00 | 0.06 | 0.00 | 2.09 | 0.00 | - | 20 | 23 | 46.70% |
| XLV240712P00138500 | 2024-06-28 2:05PM EDT | 138.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 100 | 108 | 28.27% |
| XLV240712P00139000 | 2024-06-14 2:39PM EDT | 139.00 | 0.23 | 0.00 | 3.10 | 0.00 | - | - | 2 | 54.27% |
| XLV240712P00140000 | 2024-06-27 3:19PM EDT | 140.00 | 0.12 | 0.04 | 2.31 | 0.00 | - | 48 | 19 | 42.09% |
| XLV240712P00140500 | 2024-06-21 1:01PM EDT | 140.50 | 0.18 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 16.31% |
| XLV240712P00141000 | 2024-07-01 1:58PM EDT | 141.00 | 0.16 | 0.01 | 2.15 | -0.08 | -33.33% | 3 | 4 | 36.72% |
| XLV240712P00141500 | 2024-06-26 10:34AM EDT | 141.50 | 0.17 | 0.01 | 2.18 | 0.00 | - | 1 | 2 | 35.16% |
| XLV240712P00142000 | 2024-07-01 1:30PM EDT | 142.00 | 0.22 | 0.00 | 2.43 | -0.75 | -77.32% | 10 | 4 | 35.79% |
| XLV240712P00142500 | 2024-07-01 12:58PM EDT | 142.50 | 0.26 | 0.00 | 1.10 | +0.03 | +13.04% | 1 | 1 | 20.14% |
| XLV240712P00143000 | 2024-07-01 9:47AM EDT | 143.00 | 0.25 | 0.00 | 1.10 | -0.01 | -3.85% | 2 | 7 | 18.36% |
| XLV240712P00143500 | 2024-06-28 11:02AM EDT | 143.50 | 0.25 | 0.00 | 3.25 | 0.00 | - | 1 | 7 | 37.62% |
| XLV240712P00144000 | 2024-07-01 3:54PM EDT | 144.00 | 0.54 | 0.06 | 0.81 | +0.16 | +42.11% | 12 | 16 | 11.67% |
| XLV240712P00144500 | 2024-07-01 3:59PM EDT | 144.50 | 0.72 | 0.30 | 4.35 | +0.08 | +12.50% | 21 | 34 | 43.59% |
| XLV240712P00145000 | 2024-07-01 10:00AM EDT | 145.00 | 0.31 | 0.11 | 2.21 | -0.30 | -49.18% | 3 | 8 | 20.75% |
| XLV240712P00145500 | 2024-07-01 12:42PM EDT | 145.50 | 1.07 | 0.52 | 1.84 | +0.06 | +5.94% | 11 | 37 | 14.65% |
| XLV240712P00146000 | 2024-06-13 9:31AM EDT | 146.00 | 2.00 | 0.83 | 5.00 | 0.00 | - | 5 | 0 | 42.26% |
| XLV240712P00146500 | 2024-07-01 10:00AM EDT | 146.50 | 0.62 | 0.00 | 4.80 | -0.79 | -56.03% | 3 | 7 | 37.63% |
| XLV240712P00147000 | 2024-07-01 3:54PM EDT | 147.00 | 2.13 | 0.40 | 5.00 | +1.08 | +102.86% | 7 | 11 | 36.73% |
© 2024 Yahoo. All rights reserved.