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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV260116C00065000 | 2024-05-20 10:50AM EDT | 65.00 | 82.70 | 80.00 | 84.10 | 0.00 | - | 1 | 4 | 56.57% |
| XLV260116C00070000 | 2023-12-21 2:05PM EDT | 70.00 | 66.00 | 69.00 | 74.00 | 0.00 | - | - | 2 | 0.00% |
| XLV260116C00075000 | 2024-05-24 12:21PM EDT | 75.00 | 72.30 | 71.50 | 76.50 | 0.00 | - | 5 | 6 | 56.33% |
| XLV260116C00080000 | 2024-05-09 1:49PM EDT | 80.00 | 66.20 | 67.00 | 72.00 | 0.00 | - | 3 | 10 | 53.53% |
| XLV260116C00085000 | 2024-01-18 1:13PM EDT | 85.00 | 56.18 | 62.00 | 67.00 | 0.00 | - | 2 | 9 | 49.41% |
| XLV260116C00090000 | 2024-01-30 10:30AM EDT | 90.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XLV260116C00095000 | 2024-04-12 1:43PM EDT | 95.00 | 49.45 | 51.00 | 56.00 | 0.00 | - | 6 | 8 | 39.34% |
| XLV260116C00100000 | 2024-05-29 1:32PM EDT | 100.00 | 46.85 | 45.25 | 55.20 | 0.00 | - | 1 | 78 | 45.50% |
| XLV260116C00105000 | 2023-12-11 4:25PM EDT | 105.00 | 35.65 | 40.05 | 43.35 | 0.00 | - | 2 | 14 | 26.23% |
| XLV260116C00110000 | 2024-06-25 3:32PM EDT | 110.00 | 42.65 | 38.50 | 43.50 | 0.00 | - | 3 | 31 | 34.78% |
| XLV260116C00115000 | 2024-05-07 2:33PM EDT | 115.00 | 34.80 | 34.50 | 40.50 | 0.00 | - | 2 | 10 | 35.18% |
| XLV260116C00120000 | 2024-06-14 9:57AM EDT | 120.00 | 32.50 | 30.05 | 35.00 | 0.00 | - | 3 | 137 | 30.87% |
| XLV260116C00121000 | 2024-02-06 11:27AM EDT | 121.00 | 31.67 | 32.00 | 36.55 | 0.00 | - | 2 | 39 | 34.58% |
| XLV260116C00122000 | 2024-01-30 4:16PM EDT | 122.00 | 28.30 | 29.50 | 34.50 | 0.00 | - | 30 | 32 | 32.09% |
| XLV260116C00123000 | 2024-02-06 11:25AM EDT | 123.00 | 30.04 | 29.40 | 36.30 | 0.00 | - | 20 | 50 | 36.07% |
| XLV260116C00124000 | 2024-02-12 2:12PM EDT | 124.00 | 29.73 | 29.65 | 34.50 | 0.00 | - | 4 | 16 | 34.02% |
| XLV260116C00125000 | 2024-05-31 11:53AM EDT | 125.00 | 26.78 | 23.75 | 33.55 | 0.00 | - | 4 | 103 | 33.38% |
| XLV260116C00126000 | 2024-02-22 2:46PM EDT | 126.00 | 31.30 | 28.35 | 32.00 | 0.00 | - | 4 | 19 | 31.78% |
| XLV260116C00127000 | 2024-04-11 11:25AM EDT | 127.00 | 25.40 | 24.00 | 29.00 | 0.00 | - | 1 | 32 | 27.84% |
| XLV260116C00128000 | 2024-03-01 10:55AM EDT | 128.00 | 27.58 | 27.95 | 31.65 | 0.00 | - | 2 | 6 | 32.98% |
| XLV260116C00129000 | 2024-03-12 2:42PM EDT | 129.00 | 28.72 | 22.80 | 26.50 | 0.00 | - | 72 | 66 | 25.69% |
| XLV260116C00130000 | 2024-07-01 11:38AM EDT | 130.00 | 25.00 | 22.00 | 27.00 | -1.47 | -5.55% | 1 | 99 | 27.38% |
| XLV260116C00131000 | 2024-06-17 10:27AM EDT | 131.00 | 23.53 | 21.50 | 26.15 | 0.00 | - | 1 | 84 | 26.93% |
| XLV260116C00132000 | 2024-02-23 12:59PM EDT | 132.00 | 27.30 | 23.75 | 27.50 | 0.00 | - | 69 | 93 | 29.84% |
| XLV260116C00133000 | 2024-05-14 2:51PM EDT | 133.00 | 22.00 | 20.90 | 24.50 | 0.00 | - | 1 | 8 | 26.07% |
| XLV260116C00134000 | 2024-03-11 10:08AM EDT | 134.00 | 23.65 | 21.30 | 22.50 | 0.00 | - | 1 | 23 | 23.86% |
| XLV260116C00135000 | 2024-06-27 12:39PM EDT | 135.00 | 21.32 | 18.65 | 23.50 | 0.00 | - | 1 | 313 | 26.17% |
| XLV260116C00136000 | 2024-05-16 3:44PM EDT | 136.00 | 21.60 | 18.00 | 23.00 | 0.00 | - | 1 | 140 | 26.19% |
| XLV260116C00137000 | 2024-04-30 12:18PM EDT | 137.00 | 17.83 | 15.00 | 19.50 | 0.00 | - | 1 | 14 | 21.79% |
| XLV260116C00138000 | 2024-05-01 9:30AM EDT | 138.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| XLV260116C00139000 | 2024-06-25 11:04AM EDT | 139.00 | 19.65 | 15.50 | 20.50 | 0.00 | - | 2 | 28 | 24.74% |
| XLV260116C00140000 | 2024-07-01 12:50PM EDT | 140.00 | 17.40 | 15.00 | 20.00 | -0.80 | -4.40% | 47 | 135 | 24.73% |
| XLV260116C00141000 | 2024-06-07 2:36PM EDT | 141.00 | 17.70 | 14.00 | 19.00 | 0.00 | - | 1 | 43 | 23.98% |
| XLV260116C00142000 | 2024-06-04 1:15PM EDT | 142.00 | 16.03 | 13.50 | 18.50 | 0.00 | - | 1 | 109 | 23.94% |
| XLV260116C00143000 | 2024-05-31 9:57AM EDT | 143.00 | 13.38 | 11.20 | 20.60 | 0.00 | - | 1 | 63 | 27.58% |
| XLV260116C00144000 | 2024-05-28 12:22PM EDT | 144.00 | 13.57 | 9.70 | 18.15 | 0.00 | - | 3 | 47 | 24.74% |
| XLV260116C00145000 | 2024-07-01 12:46PM EDT | 145.00 | 14.00 | 11.50 | 16.50 | -0.25 | -1.75% | 20 | 115 | 23.04% |
| XLV260116C00146000 | 2024-06-11 2:08PM EDT | 146.00 | 14.36 | 11.00 | 16.00 | 0.00 | - | 5 | 85 | 22.96% |
| XLV260116C00150000 | 2024-06-28 12:49PM EDT | 150.00 | 11.65 | 8.50 | 12.60 | 0.00 | - | 1 | 785 | 20.54% |
| XLV260116C00155000 | 2024-06-27 12:39PM EDT | 155.00 | 8.61 | 6.00 | 11.00 | 0.00 | - | 1 | 215 | 20.90% |
| XLV260116C00160000 | 2024-06-27 2:04PM EDT | 160.00 | 6.30 | 3.75 | 8.50 | 0.00 | - | 2 | 199 | 19.65% |
| XLV260116C00165000 | 2024-06-12 9:30AM EDT | 165.00 | 5.40 | 2.47 | 7.00 | 0.00 | - | 1 | 148 | 19.49% |
| XLV260116C00170000 | 2024-06-24 10:48AM EDT | 170.00 | 3.70 | 0.85 | 5.10 | 0.00 | - | 1 | 90 | 18.32% |
| XLV260116C00175000 | 2024-06-27 3:54PM EDT | 175.00 | 1.97 | 0.00 | 5.00 | 0.00 | - | 1 | 41 | 19.81% |
| XLV260116C00180000 | 2024-04-26 10:37AM EDT | 180.00 | 1.39 | 1.04 | 5.00 | 0.00 | - | 1 | 68 | 21.36% |
| XLV260116C00185000 | 2024-07-01 9:30AM EDT | 185.00 | 1.60 | 0.00 | 5.00 | +0.60 | +60.00% | 5 | 136 | 22.82% |
| XLV260116C00190000 | 2024-07-01 9:30AM EDT | 190.00 | 0.95 | 0.48 | 5.00 | +0.29 | +43.94% | 1 | 1,163 | 24.21% |
| XLV260116C00195000 | 2024-05-06 3:48PM EDT | 195.00 | 0.35 | 0.17 | 1.50 | 0.00 | - | 131 | 440 | 17.65% |
| XLV260116C00200000 | 2024-06-25 1:44PM EDT | 200.00 | 0.53 | 0.05 | 1.75 | 0.00 | - | 1 | 716 | 19.45% |
| XLV260116C00205000 | 2024-02-26 1:40PM EDT | 205.00 | 0.47 | 0.16 | 0.75 | 0.00 | - | 2 | 1 | 16.91% |
| XLV260116C00210000 | 2024-07-01 10:28AM EDT | 210.00 | 0.05 | 0.00 | 5.00 | -0.33 | -86.84% | 2 | 304 | 29.15% |
| XLV260116C00215000 | 2024-02-26 1:43PM EDT | 215.00 | 0.28 | 0.05 | 0.50 | 0.00 | - | 2 | 1 | 17.31% |
| XLV260116C00220000 | 2024-05-23 12:50PM EDT | 220.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 3 | 14 | 16.97% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV260116P00065000 | 2024-06-03 2:10PM EDT | 65.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 15 | 60.01% |
| XLV260116P00070000 | 2024-05-29 9:41AM EDT | 70.00 | 0.30 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 53.91% |
| XLV260116P00075000 | 2024-06-21 1:09PM EDT | 75.00 | 0.10 | 0.00 | 0.76 | 0.00 | - | 10 | 14 | 31.41% |
| XLV260116P00080000 | 2024-03-06 12:20PM EDT | 80.00 | 0.53 | 0.30 | 1.05 | 0.00 | - | 2 | 6 | 30.73% |
| XLV260116P00085000 | 2024-04-12 3:59PM EDT | 85.00 | 0.90 | 0.22 | 0.95 | 0.00 | - | 1 | 2 | 27.44% |
| XLV260116P00090000 | 2024-06-05 3:26PM EDT | 90.00 | 0.45 | 0.00 | 1.80 | 0.00 | - | 6 | 4 | 29.11% |
| XLV260116P00095000 | 2024-06-25 2:29PM EDT | 95.00 | 0.47 | 0.00 | 2.45 | 0.00 | - | 2 | 4 | 28.85% |
| XLV260116P00100000 | 2024-06-20 11:38AM EDT | 100.00 | 0.66 | 0.00 | 5.00 | 0.00 | - | 10 | 827 | 33.35% |
| XLV260116P00105000 | 2024-02-29 4:59PM EDT | 105.00 | 1.76 | 1.15 | 1.78 | 0.00 | - | 3 | 800 | 21.36% |
| XLV260116P00110000 | 2024-06-24 3:04PM EDT | 110.00 | 1.20 | 0.00 | 4.00 | 0.00 | - | 1 | 169 | 24.98% |
| XLV260116P00115000 | 2024-06-28 3:57PM EDT | 115.00 | 1.46 | 0.00 | 5.00 | +0.10 | +7.35% | 1 | 441 | 24.41% |
| XLV260116P00118000 | 2024-06-13 10:01AM EDT | 118.00 | 2.00 | 0.01 | 5.00 | 0.00 | - | 1 | 1 | 22.70% |
| XLV260116P00119000 | 2024-05-29 9:57AM EDT | 119.00 | 2.75 | 1.62 | 2.12 | 0.00 | - | 1 | 1 | 15.78% |
| XLV260116P00120000 | 2024-06-03 4:01PM EDT | 120.00 | 2.24 | 1.00 | 5.00 | 0.00 | - | 500 | 515 | 21.58% |
| XLV260116P00124000 | 2024-06-27 11:26AM EDT | 124.00 | 2.50 | 0.13 | 5.00 | 0.00 | - | 10 | 11 | 19.34% |
| XLV260116P00125000 | 2024-04-18 3:02PM EDT | 125.00 | 5.05 | 0.92 | 4.15 | 0.00 | - | 1 | 34 | 17.19% |
| XLV260116P00126000 | 2024-06-11 2:40PM EDT | 126.00 | 2.82 | 0.56 | 5.50 | 0.00 | - | 4 | 41 | 19.12% |
| XLV260116P00127000 | 2024-06-25 10:48AM EDT | 127.00 | 2.70 | 0.90 | 5.50 | 0.00 | - | 31 | 36 | 18.55% |
| XLV260116P00128000 | 2024-02-22 2:12PM EDT | 128.00 | 4.10 | 2.60 | 5.35 | 0.00 | - | 1 | 17 | 17.72% |
| XLV260116P00130000 | 2024-06-25 11:02AM EDT | 130.00 | 3.30 | 1.00 | 6.00 | 0.00 | - | 19 | 534 | 17.68% |
| XLV260116P00131000 | 2024-06-17 10:27AM EDT | 131.00 | 3.83 | 2.13 | 6.00 | 0.00 | - | 1 | 102 | 17.09% |
| XLV260116P00132000 | 2024-04-05 12:48PM EDT | 132.00 | 5.45 | 3.00 | 5.40 | 0.00 | - | 51 | 61 | 15.53% |
| XLV260116P00133000 | 2024-04-05 12:43PM EDT | 133.00 | 5.70 | 4.20 | 5.60 | 0.00 | - | 3 | 177 | 15.27% |
| XLV260116P00134000 | 2024-04-05 12:40PM EDT | 134.00 | 5.95 | 4.45 | 5.90 | 0.00 | - | 3 | 66 | 15.17% |
| XLV260116P00135000 | 2024-05-07 10:11AM EDT | 135.00 | 5.60 | 4.25 | 4.50 | 0.00 | - | 11 | 102 | 12.36% |
| XLV260116P00136000 | 2024-04-01 12:06PM EDT | 136.00 | 5.50 | 6.05 | 6.60 | 0.00 | - | 46 | 114 | 15.05% |
| XLV260116P00137000 | 2024-06-10 10:05AM EDT | 137.00 | 4.95 | 2.50 | 7.50 | 0.00 | - | 2 | 56 | 15.78% |
| XLV260116P00138000 | 2024-05-24 12:56PM EDT | 138.00 | 5.50 | 3.65 | 5.35 | 0.00 | - | 7 | 9 | 11.94% |
| XLV260116P00139000 | 2024-05-24 12:55PM EDT | 139.00 | 5.75 | 3.85 | 7.20 | 0.00 | - | 7 | 4 | 14.06% |
| XLV260116P00140000 | 2024-06-05 1:08PM EDT | 140.00 | 5.73 | 3.00 | 8.00 | 0.00 | - | 2 | 170 | 14.57% |
| XLV260116P00141000 | 2024-05-24 12:55PM EDT | 141.00 | 6.30 | 4.35 | 6.90 | 0.00 | - | 15 | 17 | 12.32% |
| XLV260116P00142000 | 2024-04-19 3:01PM EDT | 142.00 | 9.75 | 3.50 | 8.50 | 0.00 | - | 2 | 12 | 13.93% |
| XLV260116P00143000 | 2024-05-31 9:57AM EDT | 143.00 | 7.28 | 2.02 | 11.65 | 0.00 | - | 3 | 89 | 17.67% |
| XLV260116P00144000 | 2024-05-17 10:43AM EDT | 144.00 | 7.10 | 1.45 | 9.50 | 0.00 | - | 9 | 158 | 13.92% |
| XLV260116P00145000 | 2024-06-24 10:09AM EDT | 145.00 | 6.65 | 6.10 | 9.50 | 0.00 | - | 5 | 287 | 13.18% |
| XLV260116P00146000 | 2024-05-24 1:11PM EDT | 146.00 | 7.90 | 5.85 | 8.30 | 0.00 | - | 26 | 311 | 10.76% |
| XLV260116P00150000 | 2024-06-25 1:31PM EDT | 150.00 | 8.50 | 7.95 | 11.50 | 0.00 | - | 21 | 381 | 11.96% |
| XLV260116P00155000 | 2024-06-25 12:18PM EDT | 155.00 | 10.95 | 9.35 | 14.00 | 0.00 | - | 5 | 151 | 10.75% |
| XLV260116P00160000 | 2024-06-25 12:19PM EDT | 160.00 | 14.10 | 12.50 | 17.50 | 0.00 | - | 15 | 8 | 10.28% |
| XLV260116P00220000 | 2024-06-17 1:55PM EDT | 220.00 | 74.60 | 72.50 | 77.50 | 0.00 | - | - | 0 | 25.47% |
© 2024 Yahoo. All rights reserved.