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 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV250620C00065000 | 2024-01-19 11:58AM EDT | 65.00 | 75.66 | 79.50 | 84.50 | 0.00 | - | 6 | 1 | 58.68% |
| XLV250620C00075000 | 2024-06-04 1:38PM EDT | 75.00 | 71.55 | 69.55 | 74.50 | 0.00 | - | 10 | 12 | 62.58% |
| XLV250620C00085000 | 2023-12-28 10:38AM EDT | 85.00 | 55.03 | 52.25 | 62.25 | 0.00 | - | - | 20 | 43.04% |
| XLV250620C00090000 | 2024-05-31 2:43PM EDT | 90.00 | 56.09 | 53.60 | 63.15 | 0.00 | - | 1 | 4 | 61.18% |
| XLV250620C00095000 | 2024-01-03 4:08PM EDT | 95.00 | 47.80 | 48.50 | 53.50 | 0.00 | - | 7 | 5 | 40.93% |
| XLV250620C00100000 | 2024-05-31 2:41PM EDT | 100.00 | 46.00 | 44.20 | 53.80 | 0.00 | - | 1 | 43 | 53.54% |
| XLV250620C00105000 | 2024-06-06 12:50PM EDT | 105.00 | 44.77 | 41.50 | 46.50 | 0.00 | - | 1 | 5 | 42.74% |
| XLV250620C00110000 | 2024-06-21 11:49AM EDT | 110.00 | 40.12 | 36.55 | 41.50 | 0.00 | - | 1 | 12 | 38.72% |
| XLV250620C00115000 | 2024-06-27 12:18PM EDT | 115.00 | 35.42 | 32.40 | 37.00 | 0.00 | - | 1 | 14 | 36.05% |
| XLV250620C00116000 | 2023-07-10 12:32PM EDT | 116.00 | 24.75 | 26.50 | 31.00 | 0.00 | - | - | 1 | 21.46% |
| XLV250620C00118000 | 2023-11-21 1:53PM EDT | 118.00 | 21.45 | 22.00 | 25.35 | 0.00 | - | 1 | 0 | 0.00% |
| XLV250620C00120000 | 2024-06-27 9:30AM EDT | 120.00 | 31.41 | 28.00 | 33.00 | 0.00 | - | 1 | 85 | 34.46% |
| XLV250620C00121000 | 2023-07-10 12:32PM EDT | 121.00 | 21.20 | 22.50 | 27.50 | 0.00 | - | - | 2 | 22.83% |
| XLV250620C00123000 | 2023-12-28 12:19PM EDT | 123.00 | 22.45 | 18.55 | 26.60 | 0.00 | - | - | 5 | 24.27% |
| XLV250620C00124000 | 2023-12-29 12:16PM EDT | 124.00 | 21.70 | 24.05 | 25.70 | 0.00 | - | 1 | 1 | 23.82% |
| XLV250620C00125000 | 2024-06-28 11:55AM EDT | 125.00 | 27.17 | 23.55 | 28.50 | 0.00 | - | 1 | 24 | 31.57% |
| XLV250620C00126000 | 2024-03-07 12:40PM EDT | 126.00 | 28.40 | 23.00 | 26.85 | 0.00 | - | 1 | 5 | 29.39% |
| XLV250620C00127000 | 2024-02-26 3:42PM EDT | 127.00 | 28.17 | 26.00 | 29.50 | 0.00 | - | 2 | 18 | 36.16% |
| XLV250620C00128000 | 2024-03-27 12:51PM EDT | 128.00 | 26.75 | 18.50 | 23.50 | 0.00 | - | 1 | 12 | 24.97% |
| XLV250620C00129000 | 2024-03-28 2:57PM EDT | 129.00 | 27.00 | 18.85 | 21.35 | 0.00 | - | 1 | 33 | 21.76% |
| XLV250620C00130000 | 2024-06-26 2:50PM EDT | 130.00 | 23.42 | 19.35 | 23.85 | 0.00 | - | 2 | 62 | 28.27% |
| XLV250620C00131000 | 2024-06-27 9:30AM EDT | 131.00 | 22.02 | 19.60 | 22.15 | 0.00 | - | 2 | 8 | 26.06% |
| XLV250620C00132000 | 2024-06-27 12:18PM EDT | 132.00 | 20.62 | 18.75 | 22.50 | 0.00 | - | 4 | 523 | 27.93% |
| XLV250620C00133000 | 2024-06-14 3:39PM EDT | 133.00 | 19.80 | 18.00 | 21.80 | 0.00 | - | 1 | 36 | 27.69% |
| XLV250620C00134000 | 2024-06-28 11:55AM EDT | 134.00 | 19.69 | 16.45 | 19.75 | 0.00 | - | 2 | 31 | 24.83% |
| XLV250620C00135000 | 2024-06-28 11:55AM EDT | 135.00 | 18.86 | 16.55 | 18.95 | 0.00 | - | 1 | 142 | 24.40% |
| XLV250620C00136000 | 2024-02-27 12:23PM EDT | 136.00 | 20.70 | 21.20 | 21.50 | 0.00 | - | 1 | 31 | 30.25% |
| XLV250620C00137000 | 2024-05-30 9:30AM EDT | 137.00 | 13.92 | 11.85 | 21.35 | 0.00 | - | 1 | 117 | 30.93% |
| XLV250620C00138000 | 2024-06-12 9:54AM EDT | 138.00 | 16.07 | 13.90 | 17.75 | 0.00 | - | 1 | 43 | 25.23% |
| XLV250620C00139000 | 2024-06-27 3:16PM EDT | 139.00 | 15.18 | 13.00 | 16.90 | 0.00 | - | 1 | 108 | 24.63% |
| XLV250620C00140000 | 2024-06-17 9:35AM EDT | 140.00 | 14.72 | 12.70 | 16.25 | 0.00 | - | 20 | 270 | 24.39% |
| XLV250620C00141000 | 2024-06-27 3:16PM EDT | 141.00 | 13.72 | 11.10 | 15.75 | 0.00 | - | 1 | 75 | 24.40% |
| XLV250620C00142000 | 2024-06-27 12:18PM EDT | 142.00 | 12.83 | 11.10 | 14.80 | 0.00 | - | 1 | 499 | 23.58% |
| XLV250620C00143000 | 2024-06-27 10:00AM EDT | 143.00 | 12.55 | 10.65 | 14.50 | 0.00 | - | 6 | 345 | 23.90% |
| XLV250620C00145000 | 2024-06-21 1:35PM EDT | 145.00 | 11.55 | 8.55 | 12.55 | 0.00 | - | 3 | 282 | 22.10% |
| XLV250620C00150000 | 2024-07-01 1:04PM EDT | 150.00 | 7.65 | 6.50 | 9.60 | -0.94 | -10.94% | 11 | 415 | 20.65% |
| XLV250620C00155000 | 2024-06-28 9:30AM EDT | 155.00 | 5.78 | 4.40 | 7.25 | 0.00 | - | 1 | 358 | 19.68% |
| XLV250620C00160000 | 2024-06-27 12:39PM EDT | 160.00 | 3.50 | 1.65 | 5.65 | 0.00 | - | 4 | 159 | 19.49% |
| XLV250620C00165000 | 2024-06-26 2:50PM EDT | 165.00 | 2.29 | 0.06 | 5.00 | 0.00 | - | 1 | 117 | 20.67% |
| XLV250620C00170000 | 2024-06-25 3:31PM EDT | 170.00 | 1.44 | 0.82 | 2.04 | 0.00 | - | 1 | 212 | 16.06% |
| XLV250620C00175000 | 2024-06-24 9:32AM EDT | 175.00 | 0.79 | 0.32 | 1.03 | 0.00 | - | 1 | 325 | 14.62% |
| XLV250620C00180000 | 2024-05-10 2:46PM EDT | 180.00 | 0.44 | 0.27 | 1.05 | 0.00 | - | 30 | 771 | 16.24% |
| XLV250620C00185000 | 2024-06-28 9:30AM EDT | 185.00 | 0.27 | 0.20 | 0.50 | 0.00 | - | 1 | 1,252 | 15.00% |
| XLV250620C00190000 | 2024-05-30 10:29AM EDT | 190.00 | 0.26 | 0.00 | 5.00 | 0.00 | - | 40 | 710 | 30.55% |
| XLV250620C00195000 | 2024-06-24 10:53AM EDT | 195.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 2 | 708 | 17.12% |
| XLV250620C00200000 | 2024-05-24 9:30AM EDT | 200.00 | 0.39 | 0.00 | 1.12 | 0.00 | - | 3 | 22 | 22.01% |
| XLV250620C00205000 | 2024-05-10 2:42PM EDT | 205.00 | 0.14 | 0.02 | 0.24 | 0.00 | - | 2 | 1 | 17.43% |
| XLV250620C00215000 | 2024-05-14 10:57AM EDT | 215.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | - | 1 | 19.83% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV250620P00065000 | 2024-05-14 10:56AM EDT | 65.00 | 0.18 | 0.00 | 0.39 | 0.00 | - | 2 | 8 | 41.87% |
| XLV250620P00070000 | 2023-12-12 3:04PM EDT | 70.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 56.78% |
| XLV250620P00075000 | 2024-02-12 12:46PM EDT | 75.00 | 0.14 | 0.00 | 0.49 | 0.00 | - | 2 | 8 | 36.50% |
| XLV250620P00080000 | 2023-12-12 12:46PM EDT | 80.00 | 0.49 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 36.61% |
| XLV250620P00085000 | 2024-04-10 10:17AM EDT | 85.00 | 0.38 | 0.00 | 1.29 | 0.00 | - | 2 | 2 | 37.09% |
| XLV250620P00090000 | 2024-06-05 12:21PM EDT | 90.00 | 0.17 | 0.00 | 0.91 | 0.00 | - | 35 | 40 | 31.18% |
| XLV250620P00095000 | 2024-05-13 3:08PM EDT | 95.00 | 0.33 | 0.00 | 1.70 | 0.00 | - | 2 | 24 | 32.85% |
| XLV250620P00100000 | 2024-05-31 2:41PM EDT | 100.00 | 0.58 | 0.00 | 2.00 | 0.00 | - | 1 | 37 | 31.04% |
| XLV250620P00105000 | 2024-06-27 1:21PM EDT | 105.00 | 0.37 | 0.00 | 0.98 | 0.00 | - | 1 | 204 | 23.04% |
| XLV250620P00110000 | 2024-06-17 10:59AM EDT | 110.00 | 0.62 | 0.46 | 2.53 | 0.00 | - | 5 | 311 | 26.76% |
| XLV250620P00114000 | 2024-06-20 1:45PM EDT | 114.00 | 0.71 | 0.00 | 4.55 | 0.00 | - | 2 | 6 | 30.28% |
| XLV250620P00115000 | 2024-06-20 1:45PM EDT | 115.00 | 0.77 | 0.00 | 5.00 | 0.00 | - | 2 | 18 | 30.79% |
| XLV250620P00116000 | 2024-06-27 12:46PM EDT | 116.00 | 0.84 | 0.09 | 1.08 | 0.00 | - | 6 | 241 | 17.69% |
| XLV250620P00118000 | 2024-05-22 11:39AM EDT | 118.00 | 1.14 | 0.64 | 1.17 | 0.00 | - | 1 | 16 | 17.04% |
| XLV250620P00119000 | 2024-06-24 2:37PM EDT | 119.00 | 1.00 | 0.15 | 5.00 | 0.00 | - | 10 | 40 | 27.92% |
| XLV250620P00120000 | 2024-06-27 10:00AM EDT | 120.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | 10 | 609 | 27.22% |
| XLV250620P00121000 | 2024-01-23 3:49PM EDT | 121.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 91 | 180 | 3.13% |
| XLV250620P00122000 | 2024-04-09 3:10PM EDT | 122.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | 44 | 94 | 25.80% |
| XLV250620P00123000 | 2024-02-06 10:45AM EDT | 123.00 | 2.80 | 1.24 | 3.50 | 0.00 | - | 1 | 2 | 21.38% |
| XLV250620P00124000 | 2024-05-29 11:54AM EDT | 124.00 | 2.16 | 1.24 | 1.47 | 0.00 | - | 9 | 611 | 14.95% |
| XLV250620P00125000 | 2024-06-28 2:55PM EDT | 125.00 | 1.46 | 0.35 | 5.00 | 0.00 | - | 3 | 64 | 23.69% |
| XLV250620P00126000 | 2024-06-28 9:41AM EDT | 126.00 | 1.49 | 0.00 | 5.00 | 0.00 | - | 2 | 33 | 22.98% |
| XLV250620P00127000 | 2024-05-30 3:24PM EDT | 127.00 | 2.52 | 0.00 | 9.60 | 0.00 | - | 2 | 47 | 32.14% |
| XLV250620P00128000 | 2024-06-27 9:30AM EDT | 128.00 | 1.83 | 0.35 | 5.00 | 0.00 | - | 8 | 63 | 21.58% |
| XLV250620P00129000 | 2024-05-31 1:40PM EDT | 129.00 | 2.62 | 0.01 | 9.80 | 0.00 | - | 2 | 74 | 30.90% |
| XLV250620P00130000 | 2024-07-01 12:32PM EDT | 130.00 | 2.10 | 1.79 | 3.00 | 0.00 | - | 1 | 238 | 15.66% |
| XLV250620P00131000 | 2024-05-06 3:53PM EDT | 131.00 | 3.45 | 2.19 | 5.00 | 0.00 | - | 26 | 643 | 19.46% |
| XLV250620P00132000 | 2024-06-13 11:11AM EDT | 132.00 | 2.59 | 1.05 | 5.00 | 0.00 | - | 2 | 504 | 18.75% |
| XLV250620P00133000 | 2024-05-30 10:17AM EDT | 133.00 | 3.80 | 0.01 | 9.60 | 0.00 | - | 12 | 97 | 27.19% |
| XLV250620P00134000 | 2024-05-29 9:59AM EDT | 134.00 | 3.90 | 2.31 | 2.82 | 0.00 | - | 1 | 114 | 12.71% |
| XLV250620P00135000 | 2024-06-25 3:54PM EDT | 135.00 | 2.70 | 1.50 | 5.50 | 0.00 | - | 24 | 2,230 | 17.59% |
| XLV250620P00136000 | 2024-05-21 2:54PM EDT | 136.00 | 3.40 | 0.70 | 5.50 | 0.00 | - | 11 | 188 | 16.85% |
| XLV250620P00137000 | 2024-05-14 11:30AM EDT | 137.00 | 4.14 | 3.20 | 3.55 | 0.00 | - | 35 | 119 | 12.26% |
| XLV250620P00138000 | 2024-06-27 9:30AM EDT | 138.00 | 3.33 | 1.80 | 5.90 | 0.00 | - | 8 | 93 | 16.10% |
| XLV250620P00139000 | 2024-05-23 10:16AM EDT | 139.00 | 4.09 | 1.47 | 4.70 | 0.00 | - | 114 | 288 | 13.06% |
| XLV250620P00140000 | 2024-05-21 2:09PM EDT | 140.00 | 4.30 | 1.84 | 6.50 | 0.00 | - | 67 | 353 | 15.63% |
| XLV250620P00141000 | 2024-06-17 10:49AM EDT | 141.00 | 4.45 | 2.96 | 6.45 | 0.00 | - | 3 | 57 | 14.72% |
| XLV250620P00142000 | 2024-06-17 10:46AM EDT | 142.00 | 4.80 | 3.10 | 6.95 | 0.00 | - | 2 | 114 | 14.79% |
| XLV250620P00143000 | 2024-06-27 12:39PM EDT | 143.00 | 4.70 | 2.70 | 7.40 | 0.00 | - | 43 | 240 | 14.73% |
| XLV250620P00145000 | 2024-07-01 12:35PM EDT | 145.00 | 5.60 | 3.50 | 6.25 | -0.05 | -0.88% | 3 | 97 | 10.91% |
| XLV250620P00150000 | 2024-07-01 12:23PM EDT | 150.00 | 7.65 | 5.00 | 9.05 | +0.20 | +2.68% | 2 | 428 | 10.69% |
| XLV250620P00155000 | 2024-02-07 3:12PM EDT | 155.00 | 12.02 | 9.60 | 12.45 | 0.00 | - | 4 | 5 | 10.45% |
| XLV250620P00160000 | 2024-06-04 1:31PM EDT | 160.00 | 15.25 | 12.50 | 17.50 | 0.00 | - | 10 | 0 | 12.95% |
© 2024 Yahoo. All rights reserved.