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:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV241115C00120000 | 2024-05-10 3:27PM EDT | 120.00 | 26.21 | 26.15 | 30.95 | 0.00 | - | 2 | 3 | 47.62% |
| XLV241115C00125000 | 2024-06-27 2:07PM EDT | 125.00 | 21.35 | 20.00 | 24.50 | 0.00 | - | 1 | 1 | 36.35% |
| XLV241115C00130000 | 2024-03-21 3:55PM EDT | 130.00 | 20.35 | 12.25 | 16.50 | 0.00 | - | 1 | 10 | 19.21% |
| XLV241115C00135000 | 2024-02-22 3:56PM EDT | 135.00 | 17.73 | 14.00 | 17.80 | 0.00 | - | 1 | 1 | 35.60% |
| XLV241115C00140000 | 2024-06-10 3:35PM EDT | 140.00 | 10.78 | 8.15 | 11.50 | 0.00 | - | 1 | 88 | 25.24% |
| XLV241115C00145000 | 2024-06-20 3:28PM EDT | 145.00 | 6.55 | 4.90 | 7.70 | 0.00 | - | 6 | 337 | 21.76% |
| XLV241115C00150000 | 2024-07-01 1:02PM EDT | 150.00 | 2.95 | 1.08 | 4.75 | -0.80 | -21.33% | 17 | 1,195 | 19.34% |
| XLV241115C00155000 | 2024-06-25 2:22PM EDT | 155.00 | 1.94 | 0.02 | 2.72 | 0.00 | - | 132 | 474 | 17.85% |
| XLV241115C00160000 | 2024-06-25 2:20PM EDT | 160.00 | 0.78 | 0.00 | 3.10 | 0.00 | - | 110 | 778 | 23.08% |
| XLV241115C00165000 | 2024-06-25 2:13PM EDT | 165.00 | 0.30 | 0.00 | 2.08 | 0.00 | - | 2 | 190 | 22.82% |
| XLV241115C00170000 | 2024-06-13 3:33PM EDT | 170.00 | 0.13 | 0.00 | 1.80 | 0.00 | - | 2 | 28 | 24.70% |
| XLV241115C00175000 | 2024-06-13 3:34PM EDT | 175.00 | 0.09 | 0.01 | 2.43 | 0.00 | - | 2 | 3 | 30.38% |
| XLV241115C00180000 | 2024-03-25 1:52PM EDT | 180.00 | 0.16 | 0.00 | 1.33 | 0.00 | - | 2 | 0 | 27.72% |
| XLV241115C00185000 | 2024-03-25 1:53PM EDT | 185.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 2 | 0 | 29.85% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV241115P00075000 | 2024-06-21 2:38PM EDT | 75.00 | 0.16 | 0.00 | 2.40 | 0.00 | - | 2 | 3 | 69.92% |
| XLV241115P00100000 | 2024-03-25 1:57PM EDT | 100.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 46.00% |
| XLV241115P00105000 | 2024-04-03 11:01AM EDT | 105.00 | 0.25 | 0.00 | 2.33 | 0.00 | - | 2 | 1 | 46.84% |
| XLV241115P00110000 | 2024-04-25 11:43AM EDT | 110.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 54.31% |
| XLV241115P00115000 | 2024-06-07 1:14PM EDT | 115.00 | 0.25 | 0.00 | 2.54 | 0.00 | - | 1 | 4 | 37.95% |
| XLV241115P00120000 | 2024-06-13 3:35PM EDT | 120.00 | 0.29 | 0.00 | 2.35 | 0.00 | - | 2 | 8 | 32.12% |
| XLV241115P00125000 | 2024-05-29 2:23PM EDT | 125.00 | 0.82 | 0.00 | 4.80 | 0.00 | - | 5 | 494 | 37.23% |
| XLV241115P00130000 | 2024-07-01 3:41PM EDT | 130.00 | 0.57 | 0.00 | 1.96 | +0.02 | +3.64% | 3 | 133 | 20.94% |
| XLV241115P00135000 | 2024-07-01 3:29PM EDT | 135.00 | 1.05 | 0.03 | 2.99 | +0.19 | +22.09% | 1 | 190 | 19.95% |
| XLV241115P00140000 | 2024-07-01 3:34PM EDT | 140.00 | 1.85 | 0.37 | 4.40 | +0.29 | +18.59% | 2 | 584 | 18.82% |
| XLV241115P00145000 | 2024-06-28 12:58PM EDT | 145.00 | 2.85 | 1.53 | 3.75 | 0.00 | - | 6 | 717 | 10.46% |
| XLV241115P00150000 | 2024-06-14 11:43AM EDT | 150.00 | 5.95 | 4.10 | 7.65 | 0.00 | - | 118 | 130 | 12.97% |
| XLV241115P00155000 | 2024-05-15 11:07AM EDT | 155.00 | 9.62 | 8.75 | 10.90 | 0.00 | - | 1 | 1 | 10.91% |
| XLV241115P00165000 | 2024-06-27 3:42PM EDT | 165.00 | 19.29 | 17.85 | 22.50 | 0.00 | - | 1 | 1 | 24.22% |
| XLV241115P00170000 | 2024-06-27 3:42PM EDT | 170.00 | 24.31 | 23.00 | 27.50 | 0.00 | - | - | 0 | 27.42% |
© 2024 Yahoo. All rights reserved.