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:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240726C00133000 | 2024-07-01 12:09PM EDT | 133.00 | 12.90 | 10.55 | 15.00 | -1.19 | -8.45% | 15 | 15 | 51.37% |
| XLV240726C00140000 | 2024-06-25 12:46PM EDT | 140.00 | 7.28 | 3.50 | 7.75 | 0.00 | - | - | 1 | 32.28% |
| XLV240726C00144000 | 2024-06-20 9:30AM EDT | 144.00 | 2.82 | 1.01 | 4.55 | 0.00 | - | - | 2 | 26.45% |
| XLV240726C00145000 | 2024-07-01 3:53PM EDT | 145.00 | 1.90 | 0.24 | 4.60 | -1.45 | -43.28% | 4 | 135 | 30.03% |
| XLV240726C00145500 | 2024-06-24 11:00AM EDT | 145.50 | 3.47 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 32.86% |
| XLV240726C00146000 | 2024-06-26 9:45AM EDT | 146.00 | 2.14 | 0.20 | 4.75 | 0.00 | - | 1 | 4 | 34.02% |
| XLV240726C00146500 | 2024-07-01 2:41PM EDT | 146.50 | 1.07 | 0.00 | 2.11 | -0.36 | -25.17% | 3 | 13 | 18.21% |
| XLV240726C00147000 | 2024-07-01 3:34PM EDT | 147.00 | 0.87 | 0.65 | 1.13 | -0.25 | -22.32% | 3 | 16 | 12.84% |
| XLV240726C00147500 | 2024-07-01 3:50PM EDT | 147.50 | 0.76 | 0.00 | 4.40 | -0.28 | -26.92% | 5 | 37 | 35.93% |
| XLV240726C00148000 | 2024-07-01 3:53PM EDT | 148.00 | 1.13 | 0.17 | 1.02 | +0.14 | +14.14% | 3 | 93 | 14.27% |
| XLV240726C00148500 | 2024-06-25 2:27PM EDT | 148.50 | 1.31 | 0.05 | 4.55 | 0.00 | - | 89 | 88 | 39.53% |
| XLV240726C00149000 | 2024-07-01 3:34PM EDT | 149.00 | 0.37 | 0.00 | 1.74 | -0.88 | -70.40% | 1 | 25 | 21.69% |
| XLV240726C00149500 | 2024-06-27 1:42PM EDT | 149.50 | 0.46 | 0.03 | 1.11 | 0.00 | - | 2 | 2 | 18.03% |
| XLV240726C00150000 | 2024-07-01 1:23PM EDT | 150.00 | 0.27 | 0.00 | 0.50 | -0.16 | -37.21% | 3 | 50 | 13.67% |
| XLV240726C00151000 | 2024-06-28 12:34PM EDT | 151.00 | 0.28 | 0.00 | 2.56 | 0.00 | - | 11 | 5 | 31.89% |
| XLV240726C00152000 | 2024-06-27 1:02PM EDT | 152.00 | 0.14 | 0.00 | 1.07 | 0.00 | - | 20 | 23 | 22.38% |
| XLV240726C00155000 | 2024-06-27 1:04PM EDT | 155.00 | 0.04 | 0.00 | 2.35 | 0.00 | - | - | 20 | 38.29% |
| XLV240726C00156000 | 2024-06-27 1:02PM EDT | 156.00 | 0.04 | 0.00 | 1.95 | 0.00 | - | - | 10 | 36.90% |
| XLV240726C00165000 | 2024-06-27 12:51PM EDT | 165.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | - | 281 | 27.34% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240726P00125000 | 2024-06-28 2:20PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 390 | 155 | 43.51% |
| XLV240726P00137000 | 2024-06-27 3:42PM EDT | 137.00 | 0.16 | 0.00 | 0.97 | 0.00 | - | 2 | 0 | 24.27% |
| XLV240726P00139000 | 2024-06-28 12:22PM EDT | 139.00 | 0.18 | 0.00 | 2.72 | 0.00 | - | 8 | 10 | 34.09% |
| XLV240726P00140000 | 2024-06-28 2:21PM EDT | 140.00 | 0.24 | 0.02 | 3.75 | 0.00 | - | 6 | 8 | 38.86% |
| XLV240726P00140500 | 2024-06-25 12:35PM EDT | 140.50 | 0.28 | 0.00 | 1.07 | 0.00 | - | 1 | 4 | 17.99% |
| XLV240726P00141000 | 2024-06-26 1:41PM EDT | 141.00 | 0.31 | 0.00 | 1.83 | 0.00 | - | 1 | 1 | 22.63% |
| XLV240726P00141500 | 2024-06-13 12:44PM EDT | 141.50 | 0.79 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 14.05% |
| XLV240726P00142000 | 2024-07-01 3:53PM EDT | 142.00 | 0.60 | 0.00 | 0.76 | +0.13 | +27.66% | 2 | 1 | 12.26% |
| XLV240726P00143000 | 2024-06-24 10:59AM EDT | 143.00 | 0.44 | 0.00 | 2.05 | 0.00 | - | 3 | 21 | 19.02% |
| XLV240726P00143500 | 2024-06-28 12:22PM EDT | 143.50 | 0.63 | 0.20 | 1.01 | 0.00 | - | 1 | 141 | 10.60% |
| XLV240726P00144000 | 2024-07-01 2:27PM EDT | 144.00 | 1.06 | 0.06 | 4.45 | +0.17 | +19.10% | 1 | 1 | 31.87% |
| XLV240726P00144500 | 2024-07-01 11:35AM EDT | 144.50 | 1.00 | 0.26 | 1.32 | -0.44 | -30.56% | 1 | 3 | 9.90% |
| XLV240726P00145000 | 2024-07-01 3:58PM EDT | 145.00 | 1.36 | 0.91 | 1.59 | +0.10 | +7.94% | 4 | 28 | 10.07% |
| XLV240726P00145500 | 2024-06-26 2:59PM EDT | 145.50 | 1.07 | 0.28 | 4.40 | 0.00 | - | 49 | 89 | 26.59% |
| XLV240726P00146000 | 2024-06-25 2:29PM EDT | 146.00 | 1.19 | 0.17 | 2.30 | 0.00 | - | 47 | 49 | 11.06% |
| XLV240726P00146500 | 2024-06-28 12:16PM EDT | 146.50 | 1.51 | 0.55 | 2.71 | 0.00 | - | 29 | 55 | 11.72% |
| XLV240726P00147000 | 2024-06-26 12:37PM EDT | 147.00 | 1.63 | 1.05 | 4.95 | 0.00 | - | 2 | 3 | 24.63% |
| XLV240726P00147500 | 2024-06-24 10:55AM EDT | 147.50 | 1.50 | 1.10 | 5.50 | 0.00 | - | - | 2 | 26.26% |
| XLV240726P00148000 | 2024-06-25 10:37AM EDT | 148.00 | 1.90 | 1.23 | 5.15 | 0.00 | - | - | 10 | 21.79% |
© 2024 Yahoo. All rights reserved.