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 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV251017C00100000 | 2024-04-10 9:30AM EDT | 100.00 | 47.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLV251017C00115000 | 2024-01-03 12:14PM EDT | 115.00 | 31.50 | 32.00 | 37.00 | 0.00 | - | - | 2 | 31.19% |
| XLV251017C00120000 | 2024-06-25 11:42AM EDT | 120.00 | 32.95 | 29.00 | 34.00 | 0.00 | - | - | 0 | 31.78% |
| XLV251017C00130000 | 2024-06-04 1:15PM EDT | 130.00 | 23.25 | 21.00 | 26.00 | 0.00 | - | 1 | 213 | 28.19% |
| XLV251017C00135000 | 2024-06-21 3:40PM EDT | 135.00 | 20.49 | 17.00 | 22.00 | 0.00 | - | 1 | 3 | 26.12% |
| XLV251017C00140000 | 2024-06-05 2:38PM EDT | 140.00 | 16.72 | 14.15 | 18.50 | 0.00 | - | 1 | 3 | 24.64% |
| XLV251017C00145000 | 2024-05-29 2:02PM EDT | 145.00 | 10.70 | 9.20 | 18.90 | 0.00 | - | 11 | 58 | 28.85% |
| XLV251017C00150000 | 2024-04-12 10:15AM EDT | 150.00 | 8.92 | 7.00 | 12.00 | 0.00 | - | 9 | 34 | 21.51% |
| XLV251017C00155000 | 2024-06-17 12:53PM EDT | 155.00 | 7.50 | 4.60 | 9.50 | 0.00 | - | 10 | 13 | 20.52% |
| XLV251017C00160000 | 2024-06-13 12:08PM EDT | 160.00 | 4.80 | 2.50 | 7.50 | 0.00 | - | 1 | 9 | 19.87% |
| XLV251017C00165000 | 2024-04-10 9:30AM EDT | 165.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| XLV251017C00170000 | 2024-04-03 1:08PM EDT | 170.00 | 3.25 | 1.62 | 1.94 | 0.00 | - | 16 | 16 | 13.66% |
| XLV251017C00175000 | 2024-06-28 10:08AM EDT | 175.00 | 1.84 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 21.63% |
| XLV251017C00180000 | 2024-06-28 3:54PM EDT | 180.00 | 1.09 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 16.70% |
| XLV251017C00185000 | 2024-06-07 1:16PM EDT | 185.00 | 0.67 | 0.00 | 3.85 | 0.00 | - | 60 | 62 | 22.58% |
| XLV251017C00190000 | 2024-02-13 1:52PM EDT | 190.00 | 0.65 | 0.10 | 2.22 | 0.00 | - | - | 200 | 20.14% |
| XLV251017C00195000 | 2024-06-07 1:16PM EDT | 195.00 | 0.21 | 0.00 | 5.00 | 0.00 | - | 60 | 259 | 27.88% |
Putsfor17 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV251017P00090000 | 2024-04-01 3:57PM EDT | 90.00 | 0.55 | 0.00 | 4.90 | 0.00 | - | 1 | 3 | 43.26% |
| XLV251017P00095000 | 2024-02-27 2:49PM EDT | 95.00 | 0.76 | 0.40 | 1.15 | 0.00 | - | - | 4 | 25.77% |
| XLV251017P00100000 | 2024-04-02 1:12PM EDT | 100.00 | 1.16 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 36.41% |
| XLV251017P00105000 | 2024-06-13 10:09AM EDT | 105.00 | 0.80 | 0.40 | 5.00 | 0.00 | - | 4 | 4 | 33.05% |
| XLV251017P00115000 | 2024-04-03 2:44PM EDT | 115.00 | 2.18 | 1.30 | 2.39 | 0.00 | - | 3 | 3 | 20.06% |
| XLV251017P00120000 | 2024-06-04 10:39AM EDT | 120.00 | 1.90 | 0.09 | 5.00 | 0.00 | - | 1 | 13 | 23.55% |
| XLV251017P00125000 | 2024-06-13 3:19PM EDT | 125.00 | 2.18 | 0.60 | 5.00 | 0.00 | - | 2 | 29 | 20.50% |
| XLV251017P00130000 | 2024-06-24 3:15PM EDT | 130.00 | 2.68 | 2.03 | 5.50 | 0.00 | - | 2 | 232 | 18.38% |
| XLV251017P00135000 | 2024-06-21 3:40PM EDT | 135.00 | 3.99 | 1.83 | 6.50 | 0.00 | - | 1 | 117 | 16.93% |
| XLV251017P00140000 | 2024-03-28 10:33AM EDT | 140.00 | 5.40 | 6.45 | 8.95 | 0.00 | - | 13 | 13 | 17.40% |
| XLV251017P00145000 | 2024-01-11 4:06PM EDT | 145.00 | 9.90 | 6.00 | 11.00 | 0.00 | - | - | 30 | 16.68% |
© 2024 Yahoo. All rights reserved.