The Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240712C00140000 | 2024-06-20 1:25PM EDT | 2024-07-12 | 6.22 | 3.70 | 8.55 | 0.00 | - | - | 1 | 46.38% |
| XLV240719C00140000 | 2024-06-28 2:48PM EDT | 2024-07-19 | 6.40 | 4.05 | 8.90 | +0.10 | +1.59% | 3 | 17 | 40.67% |
| XLV240802C00140000 | 2024-06-24 2:14PM EDT | 2024-08-02 | 8.80 | 4.40 | 9.15 | 0.00 | - | 2 | 3 | 33.05% |
| XLV240920C00140000 | 2024-06-26 9:31AM EDT | 2024-09-20 | 7.70 | 5.35 | 10.05 | 0.00 | - | 3 | 6,890 | 24.85% |
| XLV241018C00140000 | 2024-06-24 9:44AM EDT | 2024-10-18 | 9.70 | 7.75 | 11.95 | 0.00 | - | 1 | 63 | 27.82% |
| XLV241115C00140000 | 2024-06-10 3:35PM EDT | 2024-11-15 | 10.78 | 7.30 | 11.90 | 0.00 | - | 1 | 88 | 24.74% |
| XLV241220C00140000 | 2024-06-21 1:22PM EDT | 2024-12-20 | 11.30 | 8.00 | 12.60 | 0.00 | - | 2 | 42 | 23.96% |
| XLV250117C00140000 | 2024-06-27 3:59PM EDT | 2025-01-17 | 11.40 | 8.65 | 13.45 | 0.00 | - | 1 | 1,210 | 24.30% |
| XLV250620C00140000 | 2024-06-17 9:35AM EDT | 2025-06-20 | 14.72 | 9.70 | 19.20 | 0.00 | - | 20 | 270 | 28.76% |
| XLV251017C00140000 | 2024-06-05 2:38PM EDT | 2025-10-17 | 16.72 | 12.55 | 22.25 | 0.00 | - | 1 | 3 | 29.69% |
| XLV260116C00140000 | 2024-06-21 2:30PM EDT | 2026-01-16 | 18.20 | 13.30 | 22.90 | 0.00 | - | 2 | 135 | 28.13% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240712P00140000 | 2024-06-27 3:19PM EDT | 2024-07-12 | 0.12 | 0.04 | 4.80 | 0.00 | - | 48 | 19 | 65.61% |
| XLV240719P00140000 | 2024-06-28 9:54AM EDT | 2024-07-19 | 0.14 | 0.04 | 1.02 | -0.04 | -22.22% | 1 | 1,507 | 22.51% |
| XLV240726P00140000 | 2024-06-28 2:21PM EDT | 2024-07-26 | 0.24 | 0.00 | 4.80 | -0.03 | -11.11% | 6 | 8 | 46.40% |
| XLV240920P00140000 | 2024-06-28 10:43AM EDT | 2024-09-20 | 0.77 | 0.02 | 5.00 | -0.16 | -17.20% | 1 | 3,213 | 27.56% |
| XLV241018P00140000 | 2024-06-28 2:44PM EDT | 2024-10-18 | 1.26 | 0.05 | 1.60 | -0.11 | -8.03% | 2 | 866 | 12.06% |
| XLV241115P00140000 | 2024-06-28 12:58PM EDT | 2024-11-15 | 1.56 | 0.10 | 5.00 | -0.19 | -10.86% | 1 | 585 | 21.35% |
| XLV241220P00140000 | 2024-06-28 2:31PM EDT | 2024-12-20 | 2.02 | 0.20 | 4.75 | +0.01 | +0.50% | 5 | 5,624 | 18.43% |
| XLV250117P00140000 | 2024-06-27 9:41AM EDT | 2025-01-17 | 2.42 | 0.60 | 5.05 | 0.00 | - | 1 | 1,694 | 17.86% |
| XLV250620P00140000 | 2024-05-21 2:09PM EDT | 2025-06-20 | 4.30 | 1.84 | 6.50 | 0.00 | - | 67 | 353 | 16.15% |
| XLV251017P00140000 | 2024-03-28 10:33AM EDT | 2025-10-17 | 5.40 | 6.45 | 8.95 | 0.00 | - | 13 | 13 | 17.87% |
| XLV260116P00140000 | 2024-06-05 1:08PM EDT | 2026-01-16 | 5.73 | 1.72 | 11.35 | 0.00 | - | 2 | 170 | 19.83% |
© 2024 Yahoo. All rights reserved.