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:145.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240705C00145000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 1.23 | 1.01 | 1.59 | -1.37 | -52.69% | 16 | 120 | 14.65% |
| XLV240712C00145000 | 2024-06-27 9:55AM EDT | 2024-07-12 | 1.85 | 0.28 | 4.90 | 0.00 | - | 3 | 9 | 39.76% |
| XLV240719C00145000 | 2024-06-28 3:34PM EDT | 2024-07-19 | 1.72 | 1.77 | 2.37 | -0.47 | -21.46% | 20 | 935 | 14.17% |
| XLV240726C00145000 | 2024-06-25 3:52PM EDT | 2024-07-26 | 3.35 | 0.73 | 5.35 | 0.00 | - | 6 | 135 | 30.92% |
| XLV240802C00145000 | 2024-06-21 10:04AM EDT | 2024-08-02 | 3.43 | 0.41 | 5.10 | 0.00 | - | 1 | 1 | 26.26% |
| XLV240816C00145000 | 2024-06-28 3:30PM EDT | 2024-08-16 | 3.07 | 2.87 | 3.65 | -0.48 | -13.52% | 4 | 10 | 15.35% |
| XLV240920C00145000 | 2024-06-28 1:49PM EDT | 2024-09-20 | 4.80 | 2.41 | 7.05 | +0.50 | +11.63% | 16 | 5,652 | 23.98% |
| XLV241018C00145000 | 2024-06-28 3:13PM EDT | 2024-10-18 | 4.85 | 2.94 | 7.75 | -0.05 | -1.02% | 2 | 852 | 22.94% |
| XLV241115C00145000 | 2024-06-20 3:28PM EDT | 2024-11-15 | 6.55 | 3.90 | 8.75 | 0.00 | - | 1 | 337 | 23.32% |
| XLV241220C00145000 | 2024-06-27 1:58PM EDT | 2024-12-20 | 7.20 | 4.60 | 9.45 | 0.00 | - | 3 | 24 | 22.60% |
| XLV250117C00145000 | 2024-06-27 3:59PM EDT | 2025-01-17 | 8.10 | 5.45 | 10.15 | +0.30 | +3.85% | 1 | 3,311 | 22.61% |
| XLV250321C00145000 | 2024-06-06 10:15AM EDT | 2025-03-21 | 9.75 | 6.85 | 11.45 | 0.00 | - | - | 1 | 22.39% |
| XLV250620C00145000 | 2024-06-21 1:35PM EDT | 2025-06-20 | 11.55 | 6.30 | 15.75 | 0.00 | - | 3 | 282 | 26.87% |
| XLV251017C00145000 | 2024-05-29 2:02PM EDT | 2025-10-17 | 10.70 | 9.20 | 18.90 | 0.00 | - | 10 | 58 | 28.07% |
| XLV260116C00145000 | 2024-06-18 3:30PM EDT | 2026-01-16 | 14.25 | 9.95 | 19.20 | 0.00 | - | 18 | 115 | 26.14% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240705P00145000 | 2024-06-28 3:54PM EDT | 2024-07-05 | 0.37 | 0.09 | 0.42 | -0.28 | -43.08% | 8 | 16 | 9.16% |
| XLV240719P00145000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 0.94 | 0.74 | 1.13 | -0.04 | -4.08% | 1,004 | 2,265 | 10.61% |
| XLV240802P00145000 | 2024-06-27 12:33PM EDT | 2024-08-02 | 1.39 | 0.02 | 4.75 | 0.00 | - | 3 | 4 | 28.50% |
| XLV240816P00145000 | 2024-06-28 2:39PM EDT | 2024-08-16 | 1.55 | 1.25 | 1.86 | -0.16 | -9.36% | 15 | 91 | 10.43% |
| XLV240920P00145000 | 2024-06-28 3:02PM EDT | 2024-09-20 | 2.19 | 0.06 | 4.85 | -0.05 | -2.23% | 12 | 7,175 | 18.76% |
| XLV241018P00145000 | 2024-06-27 2:14PM EDT | 2024-10-18 | 2.78 | 0.45 | 5.10 | 0.00 | - | 450 | 893 | 17.03% |
| XLV241115P00145000 | 2024-06-28 12:58PM EDT | 2024-11-15 | 2.85 | 0.75 | 5.55 | -0.14 | -4.68% | 6 | 716 | 16.49% |
| XLV241220P00145000 | 2024-06-28 2:54PM EDT | 2024-12-20 | 3.60 | 1.26 | 5.80 | +0.10 | +2.86% | 1 | 3,096 | 15.38% |
| XLV250117P00145000 | 2024-06-28 12:25PM EDT | 2025-01-17 | 3.65 | 2.25 | 6.70 | 0.00 | - | 320 | 3,233 | 16.36% |
| XLV250620P00145000 | 2024-06-17 3:00PM EDT | 2025-06-20 | 5.65 | 1.10 | 10.40 | 0.00 | - | 1 | 97 | 18.82% |
| XLV251017P00145000 | 2024-01-11 4:06PM EDT | 2025-10-17 | 9.90 | 6.00 | 11.00 | 0.00 | - | - | 30 | 17.21% |
| XLV260116P00145000 | 2024-06-24 10:09AM EDT | 2026-01-16 | 6.65 | 6.10 | 14.75 | 0.00 | - | 5 | 287 | 21.00% |
© 2024 Yahoo. All rights reserved.