The Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 80.59 | 0.00 | - | 6 | 6 | 65.00 | 0.04 | 0.00 | - | 1 | 0 |
| 73.18 | 0.00 | - | 1 | 17 | 70.00 | 0.04 | 0.00 | - | 1 | 111 |
| 60.40 | 0.00 | - | 1 | 10 | 75.00 | 0.05 | 0.00 | - | 2 | 83 |
| 58.65 | 0.00 | - | 5 | 8 | 80.00 | 0.08 | 0.00 | - | 2 | 227 |
| 50.75 | 0.00 | - | - | 2 | 85.00 | 0.11 | 0.00 | - | 4 | 98 |
| 52.75 | 0.00 | - | 1 | 15 | 90.00 | 0.15 | 0.00 | - | 2 | 382 |
| 47.50 | 0.00 | - | 2 | 5 | 95.00 | 0.10 | 0.00 | - | 2 | 172 |
| 47.71 | 0.00 | - | 3 | 0 | 100.00 | 0.17 | 0.00 | - | 3 | 662 |
| 43.71 | 0.00 | - | 2 | 7 | 105.00 | 0.21 | 0.00 | - | 2 | 100 |
| 37.00 | 0.00 | - | 2 | 37 | 110.00 | 0.29 | 0.00 | - | 5 | 0 |
| 27.80 | 0.00 | - | 3 | 8 | 114.00 | 0.34 | 0.00 | - | 2 | 0 |
| 34.46 | 0.00 | - | 3 | 0 | 115.00 | 0.47 | 0.00 | - | 2 | 0 |
| 23.55 | 0.00 | - | 2 | 1 | 116.00 | 0.38 | 0.00 | - | 2 | 0 |
| 32.35 | 0.00 | - | 1 | 8 | 117.00 | 0.34 | 0.00 | - | 1 | 0 |
| 31.20 | 0.00 | - | 2 | 122 | 118.00 | 0.79 | 0.00 | - | 1 | 157 |
| - | - | - | - | - | 119.00 | 2.59 | 0.00 | - | 2 | 76 |
| 30.15 | 0.00 | - | 2 | 0 | 120.00 | 0.41 | 0.00 | - | 1 | 0 |
| 23.26 | 0.00 | - | 2 | 2 | 121.00 | 1.42 | 0.00 | - | 1 | 116 |
| 28.00 | 0.00 | - | 1 | 10 | 122.00 | 1.53 | 0.00 | - | 1 | 63 |
| 27.10 | 0.00 | - | 4 | 0 | 123.00 | 0.56 | 0.00 | - | 2 | 215 |
| 24.08 | 0.00 | - | 10 | 19 | 124.00 | 0.62 | 0.00 | - | 3 | 580 |
| 25.31 | 0.00 | - | 2 | 0 | 125.00 | 0.74 | +0.13 | +21.31% | 1 | 0 |
| 25.85 | 0.00 | - | 1 | 81 | 126.00 | 1.29 | 0.00 | - | 1 | 245 |
| 23.39 | 0.00 | - | 1 | 25 | 127.00 | 0.78 | 0.00 | - | 30 | 3,280 |
| 24.06 | 0.00 | - | 8 | 28 | 128.00 | 0.99 | 0.00 | - | 51 | 1,007 |
| 23.36 | 0.00 | - | 17 | 37 | 129.00 | 1.11 | 0.00 | - | 25 | 717 |
| 18.15 | -1.18 | -6.10% | 2 | 0 | 130.00 | 1.05 | 0.00 | - | 1 | 0 |
| 19.41 | 0.00 | - | 1 | 0 | 131.00 | 3.30 | 0.00 | - | 20 | 125 |
| 14.50 | 0.00 | - | 1 | 211 | 132.00 | 1.28 | 0.00 | - | 1 | 0 |
| 15.95 | 0.00 | - | 1 | 0 | 133.00 | 1.50 | 0.00 | - | 1 | 0 |
| 16.07 | 0.00 | - | 1 | 0 | 134.00 | 1.59 | 0.00 | - | 2 | 0 |
| 13.73 | 0.00 | - | 1 | 0 | 135.00 | 1.52 | 0.00 | - | 2 | 11,080 |
| 11.68 | -3.22 | -21.61% | 1 | 265 | 136.00 | 2.00 | +0.09 | +4.71% | 1 | 655 |
| 12.10 | 0.00 | - | 1 | 0 | 137.00 | 2.14 | +0.09 | +4.39% | 12 | 0 |
| 10.13 | -3.55 | -25.95% | 2 | 0 | 138.00 | 2.26 | 0.00 | - | 26 | 525 |
| 9.95 | -2.57 | -20.53% | 1 | 0 | 139.00 | 2.30 | 0.00 | - | 251 | 0 |
| 9.87 | +0.17 | +1.75% | 2 | 1,208 | 140.00 | 2.92 | +0.50 | +20.66% | 1 | 0 |
| 8.53 | -0.67 | -7.28% | 1 | 352 | 141.00 | 2.53 | 0.00 | - | 58 | 0 |
| 7.80 | -2.90 | -27.10% | 1 | 0 | 142.00 | 2.78 | 0.00 | - | 159 | 2,331 |
| 7.18 | -0.37 | -4.90% | 10 | 0 | 143.00 | 3.70 | +0.40 | +12.12% | 1 | 0 |
| 5.55 | -0.98 | -15.01% | 7 | 3,312 | 145.00 | 4.76 | +0.46 | +10.70% | 13 | 0 |
| 3.25 | -0.55 | -14.47% | 15 | 3,746 | 150.00 | 7.50 | +0.80 | +11.94% | 1 | 375 |
| 1.56 | -0.41 | -20.81% | 2 | 1,201 | 155.00 | 14.10 | 0.00 | - | 2 | 0 |
| 0.71 | -0.34 | -32.38% | 21 | 0 | 160.00 | 28.50 | 0.00 | - | 1 | 0 |
| 0.57 | 0.00 | - | 11 | 0 | 165.00 | 17.16 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 2 | 221 | 170.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 100 | 2,246 | 175.00 | 29.00 | 0.00 | - | 5 | 0 |
| 0.10 | -0.05 | -33.33% | 2 | 308 | 180.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 80 | 183 | 185.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 40 | 106 | 190.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 82 | 195.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 2 | 0 | 200.00 | 55.53 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 3 | 305 | 205.00 | 60.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 215.00 | 70.35 | 0.00 | - | 20 | 0 |
© 2024 Yahoo. All rights reserved.