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:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240802C00100000 | 2024-06-24 9:36AM EDT | 100.00 | 46.75 | 43.20 | 47.85 | 0.00 | - | - | 2 | 75.83% |
| XLV240802C00135000 | 2024-06-20 3:22PM EDT | 135.00 | 11.90 | 8.00 | 12.15 | 0.00 | - | - | 2 | 35.18% |
| XLV240802C00140000 | 2024-06-24 2:14PM EDT | 140.00 | 8.80 | 4.25 | 7.70 | 0.00 | - | 2 | 3 | 28.33% |
| XLV240802C00142000 | 2024-07-01 3:46PM EDT | 142.00 | 4.30 | 2.00 | 6.05 | -2.16 | -33.44% | 10 | 6 | 25.76% |
| XLV240802C00142500 | 2024-06-14 11:28AM EDT | 142.50 | 4.76 | 1.50 | 5.45 | 0.00 | - | - | 1 | 23.91% |
| XLV240802C00145000 | 2024-07-01 11:47AM EDT | 145.00 | 2.62 | 0.92 | 4.95 | -0.81 | -23.62% | 1 | 1 | 28.68% |
| XLV240802C00145500 | 2024-06-17 1:54PM EDT | 145.50 | 2.59 | 0.12 | 4.65 | 0.00 | - | 1 | 11 | 28.31% |
| XLV240802C00146500 | 2024-06-28 2:53PM EDT | 146.50 | 1.74 | 0.00 | 4.65 | 0.00 | - | 2 | 54 | 30.90% |
| XLV240802C00147000 | 2024-07-01 11:20AM EDT | 147.00 | 1.65 | 0.20 | 4.75 | +0.37 | +28.91% | 27 | 3 | 32.72% |
| XLV240802C00147500 | 2024-07-01 12:08PM EDT | 147.50 | 1.32 | 0.57 | 4.65 | -0.81 | -38.03% | 7 | 2 | 33.34% |
| XLV240802C00148000 | 2024-06-24 10:39AM EDT | 148.00 | 2.00 | 0.14 | 0.89 | 0.00 | - | - | 1 | 11.81% |
| XLV240802C00148500 | 2024-06-25 10:27AM EDT | 148.50 | 1.80 | 0.00 | 1.64 | 0.00 | - | - | 2 | 17.64% |
| XLV240802C00149000 | 2024-06-26 12:00PM EDT | 149.00 | 1.15 | 0.00 | 2.96 | 0.00 | - | 1 | 78 | 26.77% |
| XLV240802C00149500 | 2024-06-25 1:14PM EDT | 149.50 | 1.05 | 0.17 | 2.11 | 0.00 | - | - | 1 | 22.57% |
| XLV240802C00150000 | 2024-07-01 11:31AM EDT | 150.00 | 0.64 | 0.00 | 1.47 | -0.45 | -41.28% | 5 | 14 | 19.36% |
| XLV240802C00151000 | 2024-06-24 10:50AM EDT | 151.00 | 0.85 | 0.00 | 1.72 | 0.00 | - | 7 | 10 | 22.84% |
| XLV240802C00152000 | 2024-07-01 11:31AM EDT | 152.00 | 0.22 | 0.00 | 1.27 | -0.12 | -35.29% | 5 | 11 | 21.38% |
| XLV240802C00153000 | 2024-06-25 1:43PM EDT | 153.00 | 0.29 | 0.00 | 0.48 | 0.00 | - | 1 | 14 | 16.14% |
| XLV240802C00154000 | 2024-06-21 3:58PM EDT | 154.00 | 0.26 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 30.80% |
| XLV240802C00155000 | 2024-06-26 10:11AM EDT | 155.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | - | 11 | 16.19% |
| XLV240802C00160000 | 2024-06-25 1:14PM EDT | 160.00 | 0.17 | 0.00 | 2.09 | 0.00 | - | - | 1 | 39.82% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240802P00120000 | 2024-06-24 10:30AM EDT | 120.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | - | 2 | 52.81% |
| XLV240802P00138000 | 2024-06-24 12:47PM EDT | 138.00 | 0.17 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 19.20% |
| XLV240802P00139000 | 2024-06-21 3:58PM EDT | 139.00 | 0.32 | 0.00 | 2.58 | 0.00 | - | 3 | 5 | 29.35% |
| XLV240802P00140000 | 2024-07-01 11:31AM EDT | 140.00 | 0.32 | 0.00 | 2.22 | +0.03 | +10.34% | 5 | 1 | 24.81% |
| XLV240802P00142000 | 2024-06-24 11:04AM EDT | 142.00 | 0.78 | 0.11 | 0.74 | 0.00 | - | 3 | 7 | 10.73% |
| XLV240802P00143500 | 2024-07-01 1:02PM EDT | 143.50 | 1.02 | 0.30 | 2.55 | +0.31 | +43.66% | 195 | 1 | 18.59% |
| XLV240802P00144500 | 2024-06-20 2:18PM EDT | 144.50 | 1.27 | 0.00 | 2.07 | 0.00 | - | - | 3 | 13.14% |
| XLV240802P00145000 | 2024-07-01 12:24PM EDT | 145.00 | 1.44 | 0.76 | 2.96 | +0.05 | +3.60% | 8 | 4 | 16.82% |
| XLV240802P00145500 | 2024-06-25 1:14PM EDT | 145.50 | 1.29 | 0.88 | 4.80 | 0.00 | - | 1 | 2 | 25.89% |
| XLV240802P00146000 | 2024-06-24 11:04AM EDT | 146.00 | 1.57 | 1.40 | 4.80 | 0.00 | - | - | 3 | 24.33% |
| XLV240802P00146500 | 2024-06-25 1:14PM EDT | 146.50 | 1.65 | 0.34 | 2.94 | 0.00 | - | 1 | 3 | 11.79% |
| XLV240802P00147000 | 2024-06-21 3:44PM EDT | 147.00 | 2.02 | 1.00 | 5.00 | 0.00 | - | 2 | 2 | 22.16% |
| XLV240802P00148500 | 2024-06-20 10:24AM EDT | 148.50 | 3.50 | 1.74 | 5.00 | 0.00 | - | - | 10 | 16.31% |
© 2024 Yahoo. All rights reserved.