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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240920C00105000 | 2024-04-15 12:12PM EDT | 105.00 | 37.13 | 40.30 | 45.00 | 0.00 | - | 5 | 20 | 63.81% |
| XLV240920C00110000 | 2024-06-13 9:30AM EDT | 110.00 | 36.84 | 34.15 | 38.85 | 0.00 | - | 3 | 13 | 65.03% |
| XLV240920C00120000 | 2024-04-05 12:50PM EDT | 120.00 | 26.30 | 21.45 | 24.45 | 0.00 | - | 35 | 18 | 0.00% |
| XLV240920C00125000 | 2024-01-26 3:34PM EDT | 125.00 | 18.80 | 25.10 | 27.85 | 0.00 | - | 5 | 5 | 56.54% |
| XLV240920C00126000 | 2024-04-23 3:01PM EDT | 126.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLV240920C00129000 | 2024-06-21 2:15PM EDT | 129.00 | 19.15 | 15.00 | 19.70 | 0.00 | - | 1 | 7 | 37.65% |
| XLV240920C00130000 | 2024-05-29 10:47AM EDT | 130.00 | 14.00 | 17.90 | 18.25 | 0.00 | - | 2 | 5 | 34.12% |
| XLV240920C00131000 | 2024-01-17 4:25PM EDT | 131.00 | 14.15 | 16.50 | 20.90 | 0.00 | - | - | 7 | 48.99% |
| XLV240920C00132000 | 2024-06-26 12:49PM EDT | 132.00 | 16.60 | 12.50 | 16.95 | 0.00 | - | 3 | 14 | 34.63% |
| XLV240920C00133000 | 2024-07-01 12:09PM EDT | 133.00 | 14.25 | 11.65 | 16.45 | +0.81 | +6.03% | 15 | 3 | 35.41% |
| XLV240920C00134000 | 2024-06-20 12:15PM EDT | 134.00 | 14.07 | 10.55 | 15.15 | 0.00 | - | 7 | 21 | 32.67% |
| XLV240920C00135000 | 2024-06-27 10:12AM EDT | 135.00 | 12.90 | 9.75 | 14.45 | 0.00 | - | 10 | 87 | 32.48% |
| XLV240920C00136000 | 2024-06-07 2:11PM EDT | 136.00 | 12.67 | 9.35 | 13.50 | 0.00 | - | 6 | 154 | 31.20% |
| XLV240920C00137000 | 2024-06-13 9:32AM EDT | 137.00 | 8.91 | 8.00 | 12.65 | 0.00 | - | 1 | 105 | 30.31% |
| XLV240920C00138000 | 2024-06-26 9:32AM EDT | 138.00 | 10.42 | 7.05 | 11.25 | 0.00 | - | 1 | 44 | 27.17% |
| XLV240920C00139000 | 2024-06-25 10:07AM EDT | 139.00 | 10.84 | 6.05 | 10.20 | 0.00 | - | 1 | 63 | 25.45% |
| XLV240920C00140000 | 2024-06-26 9:31AM EDT | 140.00 | 7.70 | 7.05 | 9.55 | 0.00 | - | 3 | 6,890 | 25.26% |
| XLV240920C00141000 | 2024-06-12 10:16AM EDT | 141.00 | 8.01 | 4.50 | 8.65 | 0.00 | - | 1 | 299 | 24.04% |
| XLV240920C00142000 | 2024-06-18 10:05AM EDT | 142.00 | 6.98 | 3.50 | 7.40 | 0.00 | - | 7 | 169 | 21.45% |
| XLV240920C00143000 | 2024-06-13 2:00PM EDT | 143.00 | 6.00 | 3.00 | 7.25 | 0.00 | - | 5 | 778 | 22.92% |
| XLV240920C00144000 | 2024-06-20 12:24PM EDT | 144.00 | 5.60 | 2.77 | 6.55 | 0.00 | - | 23 | 1,061 | 22.24% |
| XLV240920C00145000 | 2024-07-01 3:59PM EDT | 145.00 | 3.91 | 2.27 | 5.00 | -0.89 | -18.54% | 8 | 5,653 | 18.37% |
| XLV240920C00146000 | 2024-06-28 3:41PM EDT | 146.00 | 3.70 | 2.38 | 5.05 | 0.00 | - | 6 | 1,112 | 20.25% |
| XLV240920C00147000 | 2024-07-01 3:35PM EDT | 147.00 | 2.80 | 0.52 | 3.20 | -0.40 | -12.50% | 1 | 849 | 15.05% |
| XLV240920C00148000 | 2024-07-01 12:28PM EDT | 148.00 | 2.52 | 0.52 | 4.95 | -1.18 | -31.89% | 2 | 1,235 | 23.00% |
| XLV240920C00149000 | 2024-07-01 10:40AM EDT | 149.00 | 2.43 | 0.42 | 4.95 | +0.29 | +13.55% | 7 | 537 | 24.45% |
| XLV240920C00150000 | 2024-07-01 3:59PM EDT | 150.00 | 1.46 | 0.82 | 1.76 | -0.30 | -17.05% | 4 | 4,027 | 13.50% |
| XLV240920C00151000 | 2024-07-01 12:03PM EDT | 151.00 | 1.37 | 0.86 | 1.52 | -0.06 | -4.20% | 3 | 950 | 13.62% |
| XLV240920C00152000 | 2024-06-27 2:04PM EDT | 152.00 | 1.15 | 0.07 | 4.20 | 0.00 | - | 2 | 584 | 25.62% |
| XLV240920C00153000 | 2024-06-28 10:02AM EDT | 153.00 | 1.04 | 0.00 | 2.54 | 0.00 | - | 275 | 919 | 20.20% |
| XLV240920C00154000 | 2024-06-26 10:52AM EDT | 154.00 | 0.87 | 0.00 | 3.20 | 0.00 | - | 1 | 410 | 24.05% |
| XLV240920C00155000 | 2024-06-27 12:50PM EDT | 155.00 | 0.52 | 0.00 | 1.00 | 0.00 | - | 6 | 1,098 | 15.08% |
| XLV240920C00160000 | 2024-06-27 10:10AM EDT | 160.00 | 0.20 | 0.00 | 0.48 | 0.00 | - | 1 | 353 | 15.66% |
| XLV240920C00165000 | 2024-06-20 2:44PM EDT | 165.00 | 0.12 | 0.00 | 0.71 | 0.00 | - | 1 | 97 | 21.12% |
| XLV240920C00170000 | 2024-06-24 11:19AM EDT | 170.00 | 0.13 | 0.00 | 2.67 | 0.00 | - | 123 | 103 | 36.79% |
| XLV240920C00175000 | 2024-04-15 1:07PM EDT | 175.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | 10 | 17 | 32.58% |
| XLV240920C00180000 | 2024-03-14 11:09AM EDT | 180.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 2 | 1 | 25.44% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240920P00070000 | 2024-06-12 11:22AM EDT | 70.00 | 0.12 | 0.00 | 2.38 | 0.00 | - | 1 | 2,026 | 98.68% |
| XLV240920P00090000 | 2024-04-09 2:48PM EDT | 90.00 | 0.07 | 0.00 | 1.93 | 0.00 | - | 4 | 177 | 65.72% |
| XLV240920P00095000 | 2024-04-09 2:57PM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 124 | 76 | 40.04% |
| XLV240920P00100000 | 2024-05-14 3:56PM EDT | 100.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 14 | 48.19% |
| XLV240920P00105000 | 2024-06-12 10:05AM EDT | 105.00 | 0.05 | 0.00 | 2.18 | 0.00 | - | 2 | 28 | 59.52% |
| XLV240920P00110000 | 2024-05-01 3:47PM EDT | 110.00 | 0.19 | 0.00 | 0.59 | 0.00 | - | 1 | 21 | 37.60% |
| XLV240920P00115000 | 2024-06-26 3:57PM EDT | 115.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 21.39% |
| XLV240920P00120000 | 2024-06-27 11:47AM EDT | 120.00 | 0.19 | 0.00 | 1.64 | 0.00 | - | 2 | 214 | 36.87% |
| XLV240920P00125000 | 2024-07-01 9:30AM EDT | 125.00 | 0.37 | 0.00 | 0.50 | +0.25 | +208.33% | 70 | 122 | 22.07% |
| XLV240920P00126000 | 2024-07-01 9:30AM EDT | 126.00 | 0.39 | 0.00 | 0.50 | +0.25 | +178.57% | 24 | 110 | 21.14% |
| XLV240920P00127000 | 2024-07-01 9:30AM EDT | 127.00 | 0.39 | 0.00 | 1.70 | +0.13 | +50.00% | 6 | 120 | 29.19% |
| XLV240920P00128000 | 2024-06-27 2:18PM EDT | 128.00 | 0.21 | 0.00 | 2.63 | 0.00 | - | 4 | 1,339 | 33.25% |
| XLV240920P00129000 | 2024-06-03 10:54AM EDT | 129.00 | 0.35 | 0.00 | 1.85 | 0.00 | - | 3 | 3,175 | 27.74% |
| XLV240920P00130000 | 2024-06-05 10:49AM EDT | 130.00 | 0.36 | 0.12 | 0.95 | 0.00 | - | 3 | 2,948 | 21.00% |
| XLV240920P00131000 | 2024-06-21 10:25AM EDT | 131.00 | 0.26 | 0.00 | 1.68 | 0.00 | - | 1 | 236 | 24.41% |
| XLV240920P00132000 | 2024-07-01 9:30AM EDT | 132.00 | 0.49 | 0.00 | 1.70 | -0.45 | -47.87% | 59 | 61 | 23.36% |
| XLV240920P00133000 | 2024-06-17 1:34PM EDT | 133.00 | 0.45 | 0.00 | 1.90 | 0.00 | - | 13 | 61 | 23.23% |
| XLV240920P00134000 | 2024-06-03 10:55AM EDT | 134.00 | 0.69 | 0.00 | 0.60 | 0.00 | - | 1,146 | 1,184 | 14.47% |
| XLV240920P00135000 | 2024-06-27 2:07PM EDT | 135.00 | 0.45 | 0.16 | 2.12 | 0.00 | - | 5 | 120 | 21.85% |
| XLV240920P00136000 | 2024-06-13 10:55AM EDT | 136.00 | 0.76 | 0.00 | 3.05 | 0.00 | - | 1 | 113 | 24.77% |
| XLV240920P00137000 | 2024-06-21 1:37PM EDT | 137.00 | 0.62 | 0.32 | 2.60 | 0.00 | - | 1 | 53 | 21.44% |
| XLV240920P00138000 | 2024-06-27 2:19PM EDT | 138.00 | 0.71 | 0.06 | 1.52 | 0.00 | - | 2 | 270 | 15.27% |
| XLV240920P00139000 | 2024-07-01 3:54PM EDT | 139.00 | 0.89 | 0.00 | 3.75 | +0.23 | +34.85% | 2 | 162 | 23.39% |
| XLV240920P00140000 | 2024-06-28 10:43AM EDT | 140.00 | 0.98 | 0.00 | 3.95 | +0.21 | +27.27% | 8 | 3,213 | 22.66% |
| XLV240920P00141000 | 2024-07-01 12:24PM EDT | 141.00 | 1.13 | 0.03 | 1.71 | -0.06 | -5.04% | 6 | 858 | 12.26% |
| XLV240920P00142000 | 2024-06-28 3:42PM EDT | 142.00 | 1.31 | 0.00 | 3.90 | 0.00 | - | 1 | 1,500 | 19.31% |
| XLV240920P00143000 | 2024-06-28 12:31PM EDT | 143.00 | 1.38 | 0.55 | 4.45 | 0.00 | - | 76 | 1,063 | 19.70% |
| XLV240920P00144000 | 2024-06-28 12:31PM EDT | 144.00 | 1.63 | 0.20 | 2.73 | 0.00 | - | 3 | 486 | 11.62% |
| XLV240920P00145000 | 2024-06-28 3:02PM EDT | 145.00 | 2.19 | 2.00 | 2.79 | 0.00 | - | 12 | 7,160 | 10.06% |
| XLV240920P00146000 | 2024-07-01 1:58PM EDT | 146.00 | 2.87 | 0.97 | 4.60 | +0.62 | +27.56% | 2 | 233 | 14.70% |
| XLV240920P00147000 | 2024-07-01 1:58PM EDT | 147.00 | 3.37 | 1.70 | 3.95 | +0.33 | +10.86% | 3 | 247 | 10.13% |
| XLV240920P00148000 | 2024-06-27 10:29AM EDT | 148.00 | 3.40 | 1.55 | 5.70 | 0.00 | - | 39 | 273 | 14.37% |
| XLV240920P00149000 | 2024-06-20 11:46AM EDT | 149.00 | 4.15 | 2.23 | 6.55 | 0.00 | - | 2 | 104 | 15.14% |
| XLV240920P00150000 | 2024-07-01 12:54PM EDT | 150.00 | 5.15 | 3.65 | 5.95 | +0.45 | +9.57% | 11 | 3,066 | 9.66% |
| XLV240920P00151000 | 2024-06-27 10:26AM EDT | 151.00 | 5.30 | 3.50 | 7.95 | 0.00 | - | 4 | 5 | 15.17% |
| XLV240920P00152000 | 2024-06-18 9:33AM EDT | 152.00 | 6.58 | 5.15 | 9.50 | 0.00 | - | 1 | 2 | 18.62% |
| XLV240920P00153000 | 2024-02-29 1:04PM EDT | 153.00 | 8.75 | 5.20 | 7.20 | 0.00 | - | 1 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.