The Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240719C00125000 | 2024-06-24 1:05PM EDT | 125.00 | 22.80 | 18.20 | 22.65 | 0.00 | - | - | 4,834 | 78.03% |
| XLV240719C00135000 | 2024-07-01 3:19PM EDT | 135.00 | 10.28 | 8.00 | 12.65 | -1.22 | -10.61% | 4 | 43 | 51.20% |
| XLV240719C00136000 | 2024-06-26 1:17PM EDT | 136.00 | 10.00 | 7.00 | 11.15 | 0.00 | - | 2 | 12 | 43.73% |
| XLV240719C00138000 | 2024-06-13 10:08AM EDT | 138.00 | 7.40 | 5.00 | 9.30 | 0.00 | - | 5 | 7 | 39.65% |
| XLV240719C00139000 | 2024-06-21 3:57PM EDT | 139.00 | 8.02 | 4.85 | 8.85 | 0.00 | - | 1 | 2 | 41.60% |
| XLV240719C00140000 | 2024-06-28 2:48PM EDT | 140.00 | 6.40 | 3.45 | 8.00 | 0.00 | - | 3 | 14 | 39.84% |
| XLV240719C00141000 | 2024-06-25 9:58AM EDT | 141.00 | 6.80 | 3.55 | 7.00 | 0.00 | - | 1 | 424 | 36.74% |
| XLV240719C00142000 | 2024-06-24 3:50PM EDT | 142.00 | 6.05 | 2.93 | 6.00 | 0.00 | - | 2 | 462 | 33.55% |
| XLV240719C00142500 | 2024-06-28 3:55PM EDT | 142.50 | 4.40 | 2.00 | 6.00 | 0.00 | - | 3 | 3 | 35.82% |
| XLV240719C00143000 | 2024-07-01 12:48PM EDT | 143.00 | 3.24 | 2.03 | 5.50 | -0.13 | -3.86% | 1 | 300 | 34.11% |
| XLV240719C00144000 | 2024-07-01 2:44PM EDT | 144.00 | 2.10 | 1.30 | 4.60 | -0.32 | -13.22% | 230 | 4,492 | 31.32% |
| XLV240719C00144500 | 2024-06-28 10:09AM EDT | 144.50 | 3.00 | 1.21 | 2.95 | 0.00 | - | 1 | 1 | 20.73% |
| XLV240719C00145000 | 2024-07-01 3:59PM EDT | 145.00 | 1.50 | 1.26 | 2.19 | -0.22 | -12.79% | 143 | 942 | 16.86% |
| XLV240719C00145500 | 2024-07-01 3:46PM EDT | 145.50 | 1.21 | 0.98 | 2.56 | -0.47 | -27.98% | 13 | 1 | 21.46% |
| XLV240719C00146000 | 2024-07-01 3:33PM EDT | 146.00 | 0.95 | 0.48 | 1.83 | -0.63 | -39.87% | 55 | 1,225 | 17.57% |
| XLV240719C00146500 | 2024-07-01 2:42PM EDT | 146.50 | 0.75 | 0.10 | 2.84 | -0.33 | -30.56% | 7 | 357 | 26.92% |
| XLV240719C00147000 | 2024-07-01 1:42PM EDT | 147.00 | 0.64 | 0.35 | 1.73 | -0.46 | -41.82% | 137 | 3,315 | 19.85% |
| XLV240719C00147500 | 2024-07-01 12:43PM EDT | 147.50 | 0.61 | 0.38 | 2.92 | -0.27 | -30.68% | 10 | 47 | 30.64% |
| XLV240719C00148000 | 2024-07-01 2:28PM EDT | 148.00 | 0.36 | 0.30 | 0.80 | -0.21 | -36.84% | 56 | 1,257 | 14.75% |
| XLV240719C00148500 | 2024-07-01 10:12AM EDT | 148.50 | 0.74 | 0.00 | 2.48 | +0.24 | +48.00% | 20 | 123 | 30.08% |
| XLV240719C00149000 | 2024-07-01 2:38PM EDT | 149.00 | 0.20 | 0.15 | 0.69 | -0.21 | -51.22% | 28 | 1,206 | 15.97% |
| XLV240719C00149500 | 2024-06-28 10:24AM EDT | 149.50 | 0.39 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 11.13% |
| XLV240719C00150000 | 2024-07-01 3:57PM EDT | 150.00 | 0.12 | 0.05 | 1.00 | -0.08 | -40.00% | 5 | 249 | 21.19% |
| XLV240719C00151000 | 2024-07-01 1:29PM EDT | 151.00 | 0.07 | 0.00 | 0.78 | -0.11 | -61.11% | 18 | 62 | 21.09% |
| XLV240719C00152000 | 2024-07-01 9:41AM EDT | 152.00 | 0.13 | 0.00 | 0.64 | +0.03 | +30.00% | 1 | 26 | 21.49% |
| XLV240719C00153000 | 2024-06-28 11:00AM EDT | 153.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 6 | 45 | 19.39% |
| XLV240719C00154000 | 2024-06-28 2:13PM EDT | 154.00 | 0.11 | 0.00 | 0.33 | 0.00 | - | 2 | 11 | 20.68% |
| XLV240719C00155000 | 2024-06-24 11:28AM EDT | 155.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 21.73% |
| XLV240719C00156000 | 2024-06-25 9:30AM EDT | 156.00 | 0.13 | 0.00 | 2.69 | 0.00 | - | 2 | 17 | 50.05% |
| XLV240719C00157000 | 2024-06-24 12:34PM EDT | 157.00 | 0.06 | 0.00 | 2.18 | 0.00 | - | 20 | 23 | 47.44% |
| XLV240719C00158000 | 2024-06-24 12:35PM EDT | 158.00 | 0.05 | 0.00 | 2.54 | 0.00 | - | - | 20 | 52.91% |
| XLV240719C00159000 | 2024-06-25 12:17PM EDT | 159.00 | 0.03 | 0.00 | 0.69 | 0.00 | - | - | 5 | 34.33% |
| XLV240719C00160000 | 2024-06-27 1:06PM EDT | 160.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | - | 137 | 25.73% |
| XLV240719C00170000 | 2024-06-24 12:23PM EDT | 170.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | - | 400 | 38.57% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240719P00120000 | 2024-06-27 11:57AM EDT | 120.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 76 | 34.77% |
| XLV240719P00125000 | 2024-06-24 1:05PM EDT | 125.00 | 0.04 | 0.00 | 0.67 | 0.00 | - | 4,894 | 4,886 | 49.37% |
| XLV240719P00126000 | 2024-06-12 2:01PM EDT | 126.00 | 0.12 | 0.00 | 1.74 | 0.00 | - | 1 | 1 | 50.90% |
| XLV240719P00129000 | 2024-05-28 10:03AM EDT | 129.00 | 0.22 | 0.00 | 0.46 | 0.00 | - | 1 | 1 | 37.35% |
| XLV240719P00130000 | 2024-06-25 10:10AM EDT | 130.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 1 | 13 | 51.56% |
| XLV240719P00132000 | 2024-06-21 3:03PM EDT | 132.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | 1,282 | 1,284 | 41.92% |
| XLV240719P00133000 | 2024-06-28 10:35AM EDT | 133.00 | 0.23 | 0.00 | 1.56 | 0.00 | - | 2 | 25 | 44.51% |
| XLV240719P00134000 | 2024-07-01 2:39PM EDT | 134.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 3 | 1,005 | 20.95% |
| XLV240719P00135000 | 2024-07-01 11:39AM EDT | 135.00 | 0.06 | 0.00 | 0.91 | -0.03 | -33.33% | 2 | 20 | 32.18% |
| XLV240719P00136000 | 2024-06-28 2:17PM EDT | 136.00 | 0.06 | 0.00 | 1.09 | 0.00 | - | 19 | 22 | 32.06% |
| XLV240719P00137000 | 2024-06-26 12:02PM EDT | 137.00 | 0.11 | 0.00 | 1.83 | 0.00 | - | 1 | 103 | 37.33% |
| XLV240719P00138000 | 2024-07-01 11:43AM EDT | 138.00 | 0.10 | 0.00 | 1.08 | -0.14 | -58.33% | 1 | 116 | 27.27% |
| XLV240719P00139000 | 2024-07-01 9:40AM EDT | 139.00 | 0.09 | 0.07 | 0.97 | -0.02 | -18.18% | 4 | 139 | 23.73% |
| XLV240719P00140000 | 2024-07-01 12:54PM EDT | 140.00 | 0.18 | 0.04 | 0.21 | +0.04 | +28.57% | 4 | 1,506 | 12.31% |
| XLV240719P00141000 | 2024-07-01 4:14PM EDT | 141.00 | 0.01 | 0.01 | 1.00 | -0.29 | -96.67% | 8 | 248 | 19.12% |
| XLV240719P00142000 | 2024-07-01 1:21PM EDT | 142.00 | 0.40 | 0.10 | 2.20 | +0.04 | +11.11% | 4 | 342 | 26.59% |
| XLV240719P00142500 | 2024-06-28 11:00AM EDT | 142.50 | 0.26 | 0.00 | 1.61 | 0.00 | - | 2 | 3 | 20.26% |
| XLV240719P00143000 | 2024-07-01 12:41PM EDT | 143.00 | 0.51 | 0.07 | 2.40 | +0.17 | +50.00% | 6 | 170 | 25.00% |
| XLV240719P00143500 | 2024-07-01 1:44PM EDT | 143.50 | 0.70 | 0.05 | 2.49 | +0.07 | +11.11% | 5 | 11 | 24.02% |
| XLV240719P00144000 | 2024-07-01 2:43PM EDT | 144.00 | 0.86 | 0.22 | 2.40 | +0.04 | +4.88% | 14 | 1,336 | 21.61% |
| XLV240719P00144500 | 2024-07-01 3:42PM EDT | 144.50 | 1.02 | 0.22 | 1.78 | +0.39 | +61.90% | 4 | 64 | 15.09% |
| XLV240719P00145000 | 2024-07-01 1:21PM EDT | 145.00 | 1.18 | 0.33 | 1.64 | +0.24 | +25.53% | 1,009 | 3,221 | 12.16% |
| XLV240719P00145500 | 2024-07-01 12:42PM EDT | 145.50 | 1.30 | 0.08 | 2.08 | +0.33 | +34.02% | 13 | 365 | 13.48% |
| XLV240719P00146000 | 2024-07-01 2:15PM EDT | 146.00 | 1.76 | 0.28 | 2.52 | +0.60 | +51.72% | 5 | 5,030 | 14.65% |
| XLV240719P00146500 | 2024-07-01 3:29PM EDT | 146.50 | 2.18 | 0.25 | 4.55 | +0.80 | +57.97% | 1 | 25 | 28.00% |
| XLV240719P00147000 | 2024-07-01 12:42PM EDT | 147.00 | 2.16 | 0.57 | 5.00 | +0.59 | +37.58% | 64 | 852 | 29.20% |
| XLV240719P00147500 | 2024-06-25 3:49PM EDT | 147.50 | 1.24 | 1.19 | 5.00 | -0.56 | -31.11% | 1 | 172 | 26.82% |
| XLV240719P00148000 | 2024-07-01 1:45PM EDT | 148.00 | 3.10 | 1.25 | 5.50 | +0.54 | +21.09% | 2 | 68 | 28.27% |
| XLV240719P00148500 | 2024-06-24 10:40AM EDT | 148.50 | 1.92 | 1.60 | 6.00 | 0.00 | - | - | 2 | 29.68% |
| XLV240719P00149000 | 2024-06-28 3:59PM EDT | 149.00 | 3.40 | 1.95 | 6.50 | 0.00 | - | 5 | 3 | 31.04% |
| XLV240719P00151000 | 2024-06-03 1:39PM EDT | 151.00 | 6.96 | 3.50 | 8.25 | 0.00 | - | 2 | 0 | 34.11% |
© 2024 Yahoo. All rights reserved.