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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV250117C00065000 | 2024-03-15 1:16PM EDT | 65.00 | 80.59 | 72.80 | 77.50 | 0.00 | - | 6 | 6 | 0.00% |
| XLV250117C00070000 | 2024-05-07 2:42PM EDT | 70.00 | 73.18 | 75.00 | 79.50 | 0.00 | - | 1 | 17 | 73.94% |
| XLV250117C00075000 | 2023-09-11 10:21AM EDT | 75.00 | 60.40 | 56.00 | 61.00 | 0.00 | - | 1 | 10 | 0.00% |
| XLV250117C00080000 | 2023-12-28 1:58PM EDT | 80.00 | 58.65 | 56.30 | 66.15 | 0.00 | - | 5 | 8 | 53.22% |
| XLV250117C00085000 | 2023-12-11 4:59PM EDT | 85.00 | 50.75 | 55.90 | 60.15 | 0.00 | - | - | 2 | 35.16% |
| XLV250117C00090000 | 2024-05-29 11:11AM EDT | 90.00 | 52.75 | 56.95 | 59.50 | 0.00 | - | 1 | 15 | 58.08% |
| XLV250117C00095000 | 2022-12-27 11:09AM EDT | 95.00 | 47.50 | 42.00 | 47.00 | 0.00 | - | 2 | 5 | 0.00% |
| XLV250117C00100000 | 2024-06-05 12:43PM EDT | 100.00 | 47.71 | 44.70 | 49.35 | 0.00 | - | 3 | 487 | 53.36% |
| XLV250117C00105000 | 2024-06-26 2:42PM EDT | 105.00 | 43.71 | 39.55 | 44.45 | 0.00 | - | 2 | 7 | 48.77% |
| XLV250117C00110000 | 2024-04-04 2:09PM EDT | 110.00 | 37.00 | 31.55 | 36.35 | 0.00 | - | 2 | 37 | 29.80% |
| XLV250117C00114000 | 2023-12-28 11:26AM EDT | 114.00 | 27.80 | 27.45 | 31.70 | 0.00 | - | 3 | 8 | 22.80% |
| XLV250117C00115000 | 2024-06-25 3:10PM EDT | 115.00 | 34.46 | 30.05 | 34.70 | 0.00 | - | 3 | 71 | 40.07% |
| XLV250117C00116000 | 2023-06-15 10:46AM EDT | 116.00 | 23.55 | 21.50 | 26.50 | 0.00 | - | 2 | 1 | 0.00% |
| XLV250117C00117000 | 2024-03-20 10:27AM EDT | 117.00 | 32.35 | 24.00 | 28.00 | 0.00 | - | 1 | 8 | 13.18% |
| XLV250117C00118000 | 2024-05-16 3:47PM EDT | 118.00 | 31.20 | 28.00 | 32.65 | 0.00 | - | 2 | 122 | 40.44% |
| XLV250117C00120000 | 2024-07-01 9:56AM EDT | 120.00 | 30.15 | 25.50 | 30.00 | +0.76 | +2.59% | 2 | 251 | 36.37% |
| XLV250117C00121000 | 2024-01-02 10:50AM EDT | 121.00 | 23.26 | 25.50 | 26.00 | 0.00 | - | 2 | 2 | 24.65% |
| XLV250117C00122000 | 2024-03-11 10:50AM EDT | 122.00 | 28.00 | 24.80 | 25.05 | 0.00 | - | 1 | 10 | 24.08% |
| XLV250117C00123000 | 2024-06-24 10:17AM EDT | 123.00 | 27.10 | 22.90 | 26.45 | 0.00 | - | 5 | 7 | 31.78% |
| XLV250117C00124000 | 2024-02-05 4:40PM EDT | 124.00 | 24.08 | 26.95 | 27.20 | 0.00 | - | 10 | 19 | 36.28% |
| XLV250117C00125000 | 2024-06-24 10:21AM EDT | 125.00 | 25.31 | 20.65 | 25.35 | 0.00 | - | 2 | 67 | 32.74% |
| XLV250117C00126000 | 2024-03-27 9:30AM EDT | 126.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| XLV250117C00127000 | 2024-03-18 9:42AM EDT | 127.00 | 23.39 | 15.25 | 18.95 | 0.00 | - | 1 | 25 | 15.70% |
| XLV250117C00128000 | 2024-02-16 12:26PM EDT | 128.00 | 24.06 | 20.40 | 25.00 | 0.00 | - | 8 | 28 | 37.39% |
| XLV250117C00129000 | 2024-02-22 2:23PM EDT | 129.00 | 23.36 | 21.00 | 24.50 | 0.00 | - | 17 | 37 | 37.71% |
| XLV250117C00130000 | 2024-06-27 1:23PM EDT | 130.00 | 19.33 | 17.50 | 20.00 | 0.00 | - | 1 | 1,958 | 26.98% |
| XLV250117C00131000 | 2024-06-11 2:51PM EDT | 131.00 | 19.41 | 16.20 | 19.00 | 0.00 | - | 1 | 733 | 26.03% |
| XLV250117C00132000 | 2024-04-12 10:48AM EDT | 132.00 | 14.50 | 14.35 | 19.00 | 0.00 | - | 1 | 211 | 27.83% |
| XLV250117C00133000 | 2024-07-01 3:10PM EDT | 133.00 | 15.95 | 13.90 | 17.10 | -0.10 | -0.62% | 1 | 123 | 24.41% |
| XLV250117C00134000 | 2024-06-18 2:47PM EDT | 134.00 | 16.07 | 13.30 | 17.25 | 0.00 | - | 1 | 148 | 26.51% |
| XLV250117C00135000 | 2024-06-28 3:32PM EDT | 135.00 | 15.00 | 12.25 | 16.50 | 0.00 | - | 10 | 9,027 | 26.15% |
| XLV250117C00136000 | 2024-06-26 9:30AM EDT | 136.00 | 14.90 | 11.35 | 15.85 | 0.00 | - | 2 | 265 | 26.01% |
| XLV250117C00137000 | 2024-06-24 10:21AM EDT | 137.00 | 14.75 | 10.50 | 14.75 | 0.00 | - | 4 | 680 | 24.72% |
| XLV250117C00138000 | 2024-06-25 2:59PM EDT | 138.00 | 13.68 | 9.75 | 14.05 | 0.00 | - | 2 | 199 | 24.41% |
| XLV250117C00139000 | 2024-06-28 9:32AM EDT | 139.00 | 12.52 | 9.00 | 12.95 | 0.00 | - | 2 | 701 | 23.10% |
| XLV250117C00140000 | 2024-07-01 2:51PM EDT | 140.00 | 10.35 | 8.45 | 12.25 | -1.05 | -9.21% | 5 | 1,210 | 22.74% |
| XLV250117C00141000 | 2024-07-01 9:56AM EDT | 141.00 | 11.52 | 7.80 | 11.85 | +0.57 | +5.21% | 1 | 379 | 23.08% |
| XLV250117C00142000 | 2024-06-26 3:09PM EDT | 142.00 | 10.70 | 6.90 | 10.95 | +0.60 | +5.94% | 1 | 476 | 22.18% |
| XLV250117C00143000 | 2024-07-01 12:48PM EDT | 143.00 | 8.46 | 6.40 | 10.45 | -0.99 | -10.48% | 1 | 262 | 22.20% |
| XLV250117C00145000 | 2024-07-01 3:43PM EDT | 145.00 | 6.95 | 4.55 | 8.70 | -1.15 | -14.20% | 2 | 3,311 | 20.36% |
| XLV250117C00150000 | 2024-07-01 1:33PM EDT | 150.00 | 4.20 | 3.60 | 4.75 | -0.35 | -7.69% | 280 | 3,661 | 16.03% |
| XLV250117C00155000 | 2024-06-28 3:56PM EDT | 155.00 | 2.45 | 0.28 | 3.75 | 0.00 | - | 1 | 1,201 | 17.51% |
| XLV250117C00160000 | 2024-07-01 11:22AM EDT | 160.00 | 1.25 | 0.55 | 1.28 | +0.08 | +6.84% | 14 | 1,736 | 13.42% |
| XLV250117C00165000 | 2024-07-01 11:47AM EDT | 165.00 | 0.57 | 0.25 | 2.90 | -0.16 | -21.92% | 11 | 1,381 | 21.52% |
| XLV250117C00170000 | 2024-06-13 2:14PM EDT | 170.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | 1 | 221 | 20.84% |
| XLV250117C00175000 | 2024-06-20 3:44PM EDT | 175.00 | 0.10 | 0.10 | 1.99 | 0.00 | - | 100 | 2,246 | 23.56% |
| XLV250117C00180000 | 2024-06-28 9:58AM EDT | 180.00 | 0.10 | 0.00 | 2.11 | 0.00 | - | 1 | 308 | 26.28% |
| XLV250117C00185000 | 2024-05-29 12:59PM EDT | 185.00 | 0.04 | 0.04 | 0.32 | 0.00 | - | 80 | 183 | 18.31% |
| XLV250117C00190000 | 2024-05-30 10:29AM EDT | 190.00 | 0.14 | 0.00 | 3.00 | 0.00 | - | 40 | 106 | 33.95% |
| XLV250117C00195000 | 2024-04-03 11:19AM EDT | 195.00 | 0.10 | 0.00 | 1.52 | 0.00 | - | 2 | 82 | 29.69% |
| XLV250117C00200000 | 2024-07-01 1:26PM EDT | 200.00 | 0.06 | 0.01 | 0.10 | +0.01 | +20.00% | 1 | 1,420 | 19.19% |
| XLV250117C00205000 | 2024-05-22 9:30AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 305 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV250117P00065000 | 2024-06-12 1:33PM EDT | 65.00 | 0.04 | 0.00 | 1.55 | 0.00 | - | 1 | 147 | 62.87% |
| XLV250117P00070000 | 2024-06-12 3:01PM EDT | 70.00 | 0.04 | 0.00 | 2.78 | 0.00 | - | 1 | 111 | 65.26% |
| XLV250117P00075000 | 2024-04-22 3:11PM EDT | 75.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 2 | 83 | 58.47% |
| XLV250117P00080000 | 2024-04-24 1:34PM EDT | 80.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 227 | 38.28% |
| XLV250117P00085000 | 2024-06-14 1:19PM EDT | 85.00 | 0.11 | 0.00 | 0.29 | 0.00 | - | 4 | 98 | 36.82% |
| XLV250117P00090000 | 2024-06-10 2:49PM EDT | 90.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 2 | 382 | 49.85% |
| XLV250117P00095000 | 2024-05-20 1:32PM EDT | 95.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 172 | 33.11% |
| XLV250117P00100000 | 2024-06-05 12:43PM EDT | 100.00 | 0.17 | 0.00 | 1.62 | 0.00 | - | 3 | 662 | 38.90% |
| XLV250117P00105000 | 2024-06-13 3:06PM EDT | 105.00 | 0.21 | 0.00 | 1.06 | 0.00 | - | 2 | 100 | 31.20% |
| XLV250117P00110000 | 2024-06-11 9:48AM EDT | 110.00 | 0.29 | 0.10 | 3.25 | 0.00 | - | 5 | 1,582 | 38.77% |
| XLV250117P00114000 | 2024-06-11 9:48AM EDT | 114.00 | 0.38 | 0.00 | 3.35 | 0.00 | - | 10 | 352 | 35.65% |
| XLV250117P00115000 | 2024-06-03 12:43PM EDT | 115.00 | 0.47 | 0.04 | 3.40 | 0.00 | - | 2 | 1,316 | 34.97% |
| XLV250117P00116000 | 2024-06-06 12:45PM EDT | 116.00 | 0.38 | 0.00 | 1.68 | 0.00 | - | 3 | 58 | 26.72% |
| XLV250117P00117000 | 2024-06-12 11:00AM EDT | 117.00 | 0.34 | 0.00 | 3.45 | 0.00 | - | 1 | 53 | 33.42% |
| XLV250117P00118000 | 2024-05-28 9:30AM EDT | 118.00 | 0.79 | 0.32 | 0.44 | 0.00 | - | 1 | 157 | 17.77% |
| XLV250117P00119000 | 2023-12-15 4:55PM EDT | 119.00 | 2.59 | 0.95 | 2.72 | 0.00 | - | 2 | 76 | 28.90% |
| XLV250117P00120000 | 2024-07-01 9:41AM EDT | 120.00 | 0.41 | 0.00 | 1.87 | -0.05 | -10.87% | 1 | 870 | 24.59% |
| XLV250117P00121000 | 2024-04-26 3:41PM EDT | 121.00 | 1.42 | 0.08 | 4.85 | 0.00 | - | 1 | 116 | 34.73% |
| XLV250117P00122000 | 2024-04-26 3:41PM EDT | 122.00 | 1.53 | 0.15 | 4.75 | 0.00 | - | 1 | 63 | 33.47% |
| XLV250117P00123000 | 2024-06-25 2:10PM EDT | 123.00 | 0.56 | 0.00 | 2.01 | 0.00 | - | 2 | 215 | 22.89% |
| XLV250117P00124000 | 2024-06-28 3:16PM EDT | 124.00 | 0.62 | 0.00 | 4.15 | 0.00 | - | 3 | 580 | 29.70% |
| XLV250117P00125000 | 2024-07-01 9:41AM EDT | 125.00 | 0.61 | 0.00 | 1.25 | -0.12 | -16.44% | 1 | 150 | 18.18% |
| XLV250117P00126000 | 2024-05-28 9:30AM EDT | 126.00 | 1.29 | 0.56 | 0.94 | 0.00 | - | 1 | 245 | 16.01% |
| XLV250117P00127000 | 2024-06-26 3:14PM EDT | 127.00 | 0.78 | 0.13 | 2.27 | 0.00 | - | 30 | 3,280 | 20.78% |
| XLV250117P00128000 | 2024-06-06 2:09PM EDT | 128.00 | 0.99 | 0.00 | 2.12 | 0.00 | - | 51 | 1,007 | 19.46% |
| XLV250117P00129000 | 2024-05-21 10:11AM EDT | 129.00 | 1.11 | 0.17 | 4.80 | 0.00 | - | 25 | 717 | 27.15% |
| XLV250117P00130000 | 2024-06-21 12:54PM EDT | 130.00 | 1.05 | 0.50 | 4.60 | 0.00 | - | 1 | 4,155 | 25.64% |
| XLV250117P00131000 | 2024-04-18 10:15AM EDT | 131.00 | 3.30 | 0.40 | 2.66 | 0.00 | - | 20 | 125 | 18.90% |
| XLV250117P00132000 | 2024-07-01 12:48PM EDT | 132.00 | 1.28 | 0.19 | 2.83 | +0.02 | +1.59% | 1 | 562 | 18.60% |
| XLV250117P00133000 | 2024-05-28 12:48PM EDT | 133.00 | 2.05 | 1.07 | 2.38 | 0.00 | - | 1 | 278 | 16.38% |
| XLV250117P00134000 | 2024-06-10 11:47AM EDT | 134.00 | 1.59 | 0.00 | 2.33 | 0.00 | - | 2 | 1,108 | 15.41% |
| XLV250117P00135000 | 2024-06-27 10:29AM EDT | 135.00 | 1.52 | 0.10 | 2.33 | 0.00 | - | 2 | 11,080 | 14.60% |
| XLV250117P00136000 | 2024-06-18 3:05PM EDT | 136.00 | 1.91 | 0.16 | 4.50 | 0.00 | - | 17 | 655 | 19.76% |
| XLV250117P00137000 | 2024-06-25 1:36PM EDT | 137.00 | 1.79 | 1.00 | 2.05 | 0.00 | - | 14 | 1,438 | 12.13% |
| XLV250117P00138000 | 2024-06-18 3:55PM EDT | 138.00 | 2.26 | 0.25 | 4.75 | 0.00 | - | 26 | 525 | 18.47% |
| XLV250117P00139000 | 2024-06-27 1:45PM EDT | 139.00 | 2.30 | 0.72 | 4.70 | 0.00 | - | 251 | 1,637 | 17.35% |
| XLV250117P00140000 | 2024-06-27 9:41AM EDT | 140.00 | 2.42 | 1.06 | 4.95 | 0.00 | - | 1 | 1,694 | 16.96% |
| XLV250117P00141000 | 2024-06-25 3:51PM EDT | 141.00 | 2.53 | 0.50 | 4.95 | 0.00 | - | 58 | 1,402 | 15.92% |
| XLV250117P00142000 | 2024-06-28 12:22PM EDT | 142.00 | 2.78 | 1.63 | 5.45 | 0.00 | - | 159 | 2,331 | 16.07% |
| XLV250117P00143000 | 2024-07-01 12:48PM EDT | 143.00 | 3.30 | 1.03 | 4.95 | -0.25 | -7.04% | 1 | 1,828 | 13.78% |
| XLV250117P00145000 | 2024-07-01 1:33PM EDT | 145.00 | 4.15 | 2.23 | 5.90 | +0.50 | +13.70% | 294 | 3,304 | 13.68% |
| XLV250117P00150000 | 2024-06-27 2:48PM EDT | 150.00 | 6.28 | 4.65 | 8.40 | 0.00 | - | 1 | 368 | 12.61% |
| XLV250117P00155000 | 2024-04-11 9:47AM EDT | 155.00 | 14.10 | 9.75 | 12.65 | 0.00 | - | 2 | 0 | 14.43% |
| XLV250117P00160000 | 2023-04-27 1:04PM EDT | 160.00 | 28.50 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 54.08% |
| XLV250117P00165000 | 2024-02-23 10:54AM EDT | 165.00 | 17.16 | 17.45 | 21.60 | 0.00 | - | 1 | 0 | 17.00% |
| XLV250117P00175000 | 2024-03-21 12:31PM EDT | 175.00 | 29.00 | 33.80 | 38.50 | 0.00 | - | 5 | 0 | 42.48% |
| XLV250117P00200000 | 2024-02-07 4:55PM EDT | 200.00 | 55.53 | 51.50 | 55.95 | 0.00 | - | - | 0 | 27.80% |
| XLV250117P00205000 | 2024-02-07 4:55PM EDT | 205.00 | 60.50 | 56.55 | 60.95 | 0.00 | - | - | 0 | 29.40% |
| XLV250117P00215000 | 2024-06-03 10:01AM EDT | 215.00 | 70.35 | 67.55 | 72.35 | 0.00 | - | 20 | 0 | 40.30% |
© 2024 Yahoo. All rights reserved.