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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240816C00130000 | 2024-06-21 12:04PM EDT | 130.00 | 16.90 | 13.50 | 18.30 | 0.00 | - | 15 | 15 | 45.40% |
| XLV240816C00135000 | 2024-06-21 11:38AM EDT | 135.00 | 12.25 | 8.80 | 13.25 | 0.00 | - | 1 | 1 | 36.10% |
| XLV240816C00141000 | 2024-06-27 3:35PM EDT | 141.00 | 6.35 | 3.10 | 7.45 | 0.00 | - | 1 | 40 | 25.67% |
| XLV240816C00143000 | 2024-07-01 4:02PM EDT | 143.00 | 4.20 | 3.00 | 5.20 | -0.50 | -10.64% | 4 | 6 | 20.20% |
| XLV240816C00144000 | 2024-06-25 9:58AM EDT | 144.00 | 5.17 | 2.54 | 5.75 | 0.00 | - | 1 | 3 | 25.50% |
| XLV240816C00145000 | 2024-07-01 3:30PM EDT | 145.00 | 2.63 | 1.53 | 4.90 | -0.44 | -14.33% | 3 | 14 | 23.78% |
| XLV240816C00146000 | 2024-07-01 3:10PM EDT | 146.00 | 2.09 | 1.65 | 2.35 | -1.15 | -35.49% | 155 | 79 | 13.70% |
| XLV240816C00147000 | 2024-07-01 3:47PM EDT | 147.00 | 1.68 | 1.23 | 1.92 | -0.28 | -14.29% | 44 | 276 | 13.57% |
| XLV240816C00148000 | 2024-07-01 3:33PM EDT | 148.00 | 1.20 | 0.00 | 4.10 | -0.49 | -28.99% | 113 | 155 | 26.23% |
| XLV240816C00149000 | 2024-07-01 3:40PM EDT | 149.00 | 0.88 | 0.68 | 1.39 | -0.42 | -32.31% | 26 | 4,171 | 14.23% |
| XLV240816C00150000 | 2024-07-01 3:34PM EDT | 150.00 | 0.64 | 0.10 | 1.55 | -0.42 | -39.62% | 15 | 187 | 16.68% |
| XLV240816C00151000 | 2024-07-01 1:19PM EDT | 151.00 | 0.53 | 0.10 | 1.69 | -0.19 | -26.39% | 45 | 30 | 18.96% |
| XLV240816C00152000 | 2024-07-01 2:32PM EDT | 152.00 | 0.33 | 0.00 | 0.35 | -0.09 | -21.43% | 4 | 40 | 11.24% |
| XLV240816C00153000 | 2024-07-01 12:38PM EDT | 153.00 | 0.28 | 0.00 | 2.76 | -0.06 | -17.65% | 1 | 57 | 27.89% |
| XLV240816C00154000 | 2024-07-01 10:45AM EDT | 154.00 | 0.29 | 0.00 | 2.54 | +0.05 | +20.83% | 4 | 61 | 28.15% |
| XLV240816C00155000 | 2024-06-28 3:04PM EDT | 155.00 | 0.16 | 0.00 | 2.35 | 0.00 | - | 22 | 24 | 28.48% |
| XLV240816C00156000 | 2024-06-28 10:03AM EDT | 156.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 28.66% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240816P00135000 | 2024-06-28 3:36PM EDT | 135.00 | 0.22 | 0.00 | 1.01 | 0.00 | - | 1 | 6 | 21.24% |
| XLV240816P00136000 | 2024-07-01 12:38PM EDT | 136.00 | 0.24 | 0.10 | 2.06 | +0.01 | +4.35% | 1 | 4 | 26.82% |
| XLV240816P00137000 | 2024-06-27 3:42PM EDT | 137.00 | 0.29 | 0.00 | 2.15 | 0.00 | - | - | 2 | 25.67% |
| XLV240816P00138000 | 2024-07-01 11:43AM EDT | 138.00 | 0.34 | 0.00 | 2.26 | -0.01 | -2.86% | 4 | 8 | 24.59% |
| XLV240816P00139000 | 2024-06-28 11:44AM EDT | 139.00 | 0.35 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 17.01% |
| XLV240816P00140000 | 2024-07-01 10:11AM EDT | 140.00 | 0.39 | 0.00 | 2.31 | -0.09 | -18.75% | 1 | 34 | 21.28% |
| XLV240816P00141000 | 2024-07-01 2:32PM EDT | 141.00 | 0.75 | 0.00 | 2.52 | +0.21 | +38.89% | 7 | 20 | 20.51% |
| XLV240816P00142000 | 2024-07-01 3:03PM EDT | 142.00 | 0.97 | 0.42 | 1.02 | +0.12 | +14.12% | 10 | 22 | 10.61% |
| XLV240816P00143000 | 2024-07-01 3:03PM EDT | 143.00 | 1.23 | 0.20 | 3.10 | +0.18 | +17.14% | 6 | 30 | 19.37% |
| XLV240816P00144000 | 2024-07-01 2:32PM EDT | 144.00 | 1.51 | 0.63 | 2.39 | +0.49 | +48.04% | 6 | 19 | 13.70% |
| XLV240816P00145000 | 2024-07-01 12:50PM EDT | 145.00 | 1.75 | 1.37 | 2.10 | +0.20 | +12.90% | 10 | 96 | 9.96% |
| XLV240816P00146000 | 2024-06-28 2:54PM EDT | 146.00 | 2.04 | 1.40 | 4.45 | 0.00 | - | 5 | 104 | 18.70% |
| XLV240816P00147000 | 2024-07-01 11:06AM EDT | 147.00 | 2.37 | 0.96 | 4.70 | +0.09 | +3.95% | 62 | 237 | 17.09% |
| XLV240816P00148000 | 2024-07-01 10:45AM EDT | 148.00 | 2.86 | 1.70 | 6.00 | +0.04 | +1.42% | 4 | 126 | 20.48% |
| XLV240816P00149000 | 2024-07-01 9:54AM EDT | 149.00 | 2.65 | 2.82 | 6.50 | -0.70 | -20.90% | 6 | 19 | 19.74% |
| XLV240816P00150000 | 2024-06-25 9:51AM EDT | 150.00 | 3.35 | 4.30 | 7.50 | 0.00 | - | - | 124 | 21.42% |
© 2024 Yahoo. All rights reserved.