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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV241220C00070000 | 2024-07-01 10:52AM EDT | 70.00 | 77.44 | 74.15 | 78.50 | +0.54 | +0.70% | 14 | 14 | 70.36% |
| XLV241220C00100000 | 2024-06-17 2:40PM EDT | 100.00 | 47.65 | 44.80 | 49.50 | 0.00 | - | - | 1 | 58.23% |
| XLV241220C00108000 | 2024-05-21 10:26AM EDT | 108.00 | 40.70 | 38.00 | 42.70 | 0.00 | - | - | 2 | 54.58% |
| XLV241220C00128000 | 2024-06-04 3:09PM EDT | 128.00 | 20.53 | 18.00 | 22.65 | 0.00 | - | 1 | 1 | 33.15% |
| XLV241220C00130000 | 2024-05-31 10:34AM EDT | 130.00 | 16.52 | 16.80 | 21.60 | 0.00 | - | 1 | 41 | 33.92% |
| XLV241220C00132000 | 2024-04-29 2:27PM EDT | 132.00 | 14.15 | 12.50 | 16.50 | 0.00 | - | - | 1 | 22.43% |
| XLV241220C00135000 | 2024-06-27 1:06PM EDT | 135.00 | 14.70 | 11.55 | 16.40 | 0.00 | - | 1 | 57 | 27.91% |
| XLV241220C00136000 | 2024-05-02 12:00PM EDT | 136.00 | 10.90 | 9.80 | 14.25 | 0.00 | - | - | 3 | 23.60% |
| XLV241220C00138000 | 2024-06-12 9:30AM EDT | 138.00 | 13.45 | 9.10 | 13.80 | 0.00 | - | 1 | 68 | 25.65% |
| XLV241220C00139000 | 2024-06-21 1:22PM EDT | 139.00 | 12.10 | 8.50 | 13.20 | 0.00 | - | 2 | 71 | 25.56% |
| XLV241220C00140000 | 2024-06-21 1:22PM EDT | 140.00 | 11.30 | 7.60 | 12.15 | 0.00 | - | 2 | 42 | 24.25% |
| XLV241220C00141000 | 2024-06-07 9:45AM EDT | 141.00 | 10.40 | 7.05 | 11.35 | 0.00 | - | 9 | 10 | 23.58% |
| XLV241220C00142000 | 2024-05-29 10:28AM EDT | 142.00 | 6.80 | 9.70 | 10.00 | 0.00 | - | - | 65 | 21.47% |
| XLV241220C00143000 | 2024-06-04 11:18AM EDT | 143.00 | 8.24 | 5.95 | 9.55 | 0.00 | - | 3 | 3 | 21.64% |
| XLV241220C00144000 | 2024-06-21 1:22PM EDT | 144.00 | 8.30 | 5.20 | 9.40 | 0.00 | - | 2 | 5 | 22.51% |
| XLV241220C00145000 | 2024-06-27 1:58PM EDT | 145.00 | 7.20 | 6.10 | 8.90 | 0.00 | - | 3 | 24 | 22.46% |
| XLV241220C00146000 | 2024-07-01 12:58PM EDT | 146.00 | 6.15 | 4.10 | 8.00 | -0.37 | -5.67% | 3 | 17 | 21.35% |
| XLV241220C00147000 | 2024-06-28 2:58PM EDT | 147.00 | 5.85 | 3.45 | 7.45 | 0.00 | - | 26 | 320 | 21.08% |
| XLV241220C00148000 | 2024-06-21 2:51PM EDT | 148.00 | 5.80 | 2.55 | 6.95 | 0.00 | - | 123 | 130 | 20.88% |
| XLV241220C00149000 | 2024-06-27 10:05AM EDT | 149.00 | 4.70 | 2.05 | 4.95 | 0.00 | - | 13 | 491 | 16.83% |
| XLV241220C00150000 | 2024-07-01 1:37PM EDT | 150.00 | 3.95 | 2.33 | 6.20 | -0.16 | -3.89% | 29 | 5,046 | 20.99% |
| XLV241220C00151000 | 2024-07-01 11:17AM EDT | 151.00 | 4.00 | 1.73 | 5.70 | +0.25 | +6.67% | 28 | 206 | 20.66% |
| XLV241220C00152000 | 2024-07-01 11:06AM EDT | 152.00 | 3.50 | 1.52 | 5.00 | -0.20 | -5.41% | 28 | 238 | 19.75% |
| XLV241220C00153000 | 2024-07-01 11:07AM EDT | 153.00 | 3.10 | 1.23 | 4.95 | -0.15 | -4.62% | 28 | 388 | 20.48% |
| XLV241220C00154000 | 2024-07-01 11:06AM EDT | 154.00 | 2.70 | 1.03 | 4.80 | -0.22 | -7.53% | 28 | 136 | 20.93% |
| XLV241220C00155000 | 2024-07-01 11:06AM EDT | 155.00 | 2.34 | 0.48 | 4.40 | -0.20 | -7.87% | 28 | 78 | 20.66% |
| XLV241220C00156000 | 2024-06-28 10:53AM EDT | 156.00 | 2.18 | 0.23 | 4.50 | 0.00 | - | 1 | 202 | 21.73% |
| XLV241220C00157000 | 2024-06-07 10:56AM EDT | 157.00 | 2.09 | 0.00 | 4.75 | 0.00 | - | 1 | 1 | 23.19% |
| XLV241220C00158000 | 2024-06-20 2:45PM EDT | 158.00 | 1.57 | 0.00 | 4.50 | 0.00 | - | - | 15 | 23.26% |
| XLV241220C00160000 | 2024-07-01 1:29PM EDT | 160.00 | 0.90 | 0.11 | 3.45 | -0.07 | -7.22% | 35 | 8 | 21.67% |
| XLV241220C00162000 | 2024-06-20 2:49PM EDT | 162.00 | 0.80 | 0.00 | 3.55 | 0.00 | - | 5 | 11 | 23.32% |
| XLV241220C00163000 | 2024-06-12 10:47AM EDT | 163.00 | 0.65 | 0.00 | 3.90 | 0.00 | - | 2 | 21 | 25.04% |
| XLV241220C00165000 | 2024-06-14 3:53PM EDT | 165.00 | 0.42 | 0.00 | 3.75 | 0.00 | - | 2 | 14 | 25.89% |
| XLV241220C00166000 | 2024-06-07 1:54PM EDT | 166.00 | 0.51 | 0.00 | 3.70 | 0.00 | - | 5 | 6 | 26.37% |
| XLV241220C00167000 | 2024-06-18 12:46PM EDT | 167.00 | 0.34 | 0.00 | 3.65 | 0.00 | - | 2 | 4 | 26.83% |
| XLV241220C00168000 | 2024-06-10 3:37PM EDT | 168.00 | 0.38 | 0.00 | 3.60 | 0.00 | - | 2 | 0 | 27.28% |
| XLV241220C00169000 | 2024-06-13 3:19PM EDT | 169.00 | 0.26 | 0.00 | 3.55 | 0.00 | - | 2 | 10 | 27.72% |
| XLV241220C00170000 | 2024-06-13 3:21PM EDT | 170.00 | 0.25 | 0.00 | 3.55 | 0.00 | - | 2 | 51 | 28.31% |
| XLV241220C00171000 | 2024-06-13 3:33PM EDT | 171.00 | 0.14 | 0.00 | 3.55 | 0.00 | - | 2 | 0 | 28.89% |
| XLV241220C00172000 | 2024-05-16 2:07PM EDT | 172.00 | 0.23 | 0.00 | 2.23 | 0.00 | - | - | 0 | 24.81% |
| XLV241220C00180000 | 2024-05-22 9:30AM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV241220P00070000 | 2024-05-08 1:04PM EDT | 70.00 | 0.03 | 0.00 | 2.36 | 0.00 | - | 1,057 | 11,057 | 67.82% |
| XLV241220P00071000 | 2024-05-03 3:50PM EDT | 71.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 5,000 | 5,000 | 79.13% |
| XLV241220P00107000 | 2024-04-24 1:46PM EDT | 107.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | - | 10 | 51.67% |
| XLV241220P00108000 | 2024-04-23 3:47PM EDT | 108.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLV241220P00109000 | 2024-04-23 3:39PM EDT | 109.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLV241220P00110000 | 2024-04-22 3:17PM EDT | 110.00 | 0.61 | 0.00 | 4.20 | 0.00 | - | - | 1 | 45.99% |
| XLV241220P00115000 | 2024-05-10 2:41PM EDT | 115.00 | 0.42 | 0.00 | 1.75 | 0.00 | - | - | 1 | 29.99% |
| XLV241220P00116000 | 2024-05-30 2:29PM EDT | 116.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 42.31% |
| XLV241220P00117000 | 2024-05-16 2:06PM EDT | 117.00 | 0.43 | 0.00 | 2.42 | 0.00 | - | - | 1 | 31.59% |
| XLV241220P00118000 | 2024-05-24 2:59PM EDT | 118.00 | 0.43 | 0.14 | 0.75 | 0.00 | - | 28 | 14 | 21.68% |
| XLV241220P00119000 | 2024-06-18 12:46PM EDT | 119.00 | 0.35 | 0.00 | 3.70 | 0.00 | - | 2 | 16 | 35.13% |
| XLV241220P00120000 | 2024-06-26 2:24PM EDT | 120.00 | 0.32 | 0.00 | 3.70 | 0.00 | - | 1 | 15 | 34.18% |
| XLV241220P00121000 | 2024-07-01 3:33PM EDT | 121.00 | 0.40 | 0.00 | 2.99 | -0.05 | -11.11% | 2 | 2 | 30.48% |
| XLV241220P00122000 | 2024-07-01 3:31PM EDT | 122.00 | 0.42 | 0.00 | 3.05 | -0.06 | -12.50% | 2 | 0 | 29.82% |
| XLV241220P00123000 | 2024-07-01 3:30PM EDT | 123.00 | 0.45 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 31.71% |
| XLV241220P00124000 | 2024-06-05 4:03PM EDT | 124.00 | 0.47 | 0.00 | 3.85 | 0.00 | - | 1 | 2 | 30.95% |
| XLV241220P00125000 | 2024-05-15 2:33PM EDT | 125.00 | 0.68 | 0.07 | 2.65 | 0.00 | - | - | 3 | 25.59% |
| XLV241220P00126000 | 2024-06-17 1:46PM EDT | 126.00 | 0.60 | 0.00 | 0.93 | 0.00 | - | 3 | 48 | 17.20% |
| XLV241220P00127000 | 2024-06-24 3:03PM EDT | 127.00 | 0.54 | 0.00 | 3.95 | 0.00 | - | - | 1 | 28.44% |
| XLV241220P00128000 | 2024-05-10 3:46PM EDT | 128.00 | 1.12 | 0.12 | 0.99 | 0.00 | - | - | 1 | 16.09% |
| XLV241220P00130000 | 2024-06-12 3:59PM EDT | 130.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 28.26% |
| XLV241220P00131000 | 2024-05-22 3:40PM EDT | 131.00 | 1.00 | 0.15 | 2.35 | 0.00 | - | 1 | 1 | 19.29% |
| XLV241220P00133000 | 2024-06-26 10:49AM EDT | 133.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 5 | 6 | 17.21% |
| XLV241220P00135000 | 2024-06-27 12:32PM EDT | 135.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 23.19% |
| XLV241220P00136000 | 2024-06-21 12:55PM EDT | 136.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 23 | 27 | 22.15% |
| XLV241220P00137000 | 2024-06-25 9:30AM EDT | 137.00 | 1.34 | 0.05 | 4.75 | 0.00 | - | 3 | 231 | 20.97% |
| XLV241220P00138000 | 2024-06-21 12:55PM EDT | 138.00 | 1.76 | 0.15 | 5.00 | 0.00 | - | 23 | 24 | 20.59% |
| XLV241220P00139000 | 2024-06-21 3:09PM EDT | 139.00 | 1.91 | 0.53 | 4.85 | 0.00 | - | 4 | 105 | 19.11% |
| XLV241220P00140000 | 2024-06-28 2:31PM EDT | 140.00 | 2.02 | 0.62 | 4.90 | 0.00 | - | 5 | 5,624 | 18.15% |
| XLV241220P00141000 | 2024-06-21 3:02PM EDT | 141.00 | 2.32 | 0.88 | 4.95 | 0.00 | - | 80 | 178 | 17.16% |
| XLV241220P00142000 | 2024-07-01 11:06AM EDT | 142.00 | 2.62 | 1.43 | 5.45 | -0.02 | -0.76% | 28 | 505 | 17.32% |
| XLV241220P00143000 | 2024-07-01 11:12AM EDT | 143.00 | 2.88 | 1.88 | 4.05 | -0.11 | -3.68% | 28 | 126 | 12.54% |
| XLV241220P00144000 | 2024-07-01 1:42PM EDT | 144.00 | 3.50 | 1.53 | 5.70 | +0.59 | +20.27% | 33 | 107 | 15.53% |
| XLV241220P00145000 | 2024-07-01 11:06AM EDT | 145.00 | 3.55 | 2.00 | 5.95 | -0.05 | -1.39% | 28 | 3,096 | 14.87% |
| XLV241220P00146000 | 2024-07-01 1:36PM EDT | 146.00 | 4.25 | 2.09 | 6.45 | +0.65 | +18.06% | 28 | 130 | 14.78% |
| XLV241220P00147000 | 2024-07-01 2:18PM EDT | 147.00 | 4.75 | 2.33 | 6.85 | +0.80 | +20.25% | 28 | 314 | 14.37% |
| XLV241220P00148000 | 2024-07-01 2:23PM EDT | 148.00 | 5.20 | 2.90 | 7.20 | +0.45 | +9.47% | 29 | 46 | 13.76% |
| XLV241220P00149000 | 2024-07-01 12:11PM EDT | 149.00 | 5.55 | 3.70 | 8.00 | +0.55 | +11.00% | 1 | 299 | 14.23% |
| XLV241220P00150000 | 2024-06-03 11:21AM EDT | 150.00 | 6.75 | 4.05 | 7.90 | 0.00 | - | 14 | 14 | 12.26% |
| XLV241220P00151000 | 2024-06-24 11:39AM EDT | 151.00 | 5.30 | 4.50 | 8.50 | 0.00 | - | - | 1 | 12.02% |
© 2024 Yahoo. All rights reserved.