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:150.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240705C00150000 | 2024-06-27 1:03PM EDT | 2024-07-05 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 32 | 51.25% |
| XLV240712C00150000 | 2024-06-28 2:55PM EDT | 2024-07-12 | 0.10 | 0.00 | 4.60 | -0.02 | -16.67% | 16 | 215 | 56.34% |
| XLV240719C00150000 | 2024-06-28 2:52PM EDT | 2024-07-19 | 0.20 | 0.11 | 1.00 | -0.02 | -9.09% | 32 | 245 | 18.30% |
| XLV240726C00150000 | 2024-06-28 12:32PM EDT | 2024-07-26 | 0.43 | 0.01 | 0.46 | +0.02 | +4.88% | 36 | 14 | 11.40% |
| XLV240802C00150000 | 2024-06-24 3:11PM EDT | 2024-08-02 | 1.09 | 0.00 | 4.80 | 0.00 | - | 6 | 14 | 36.76% |
| XLV240816C00150000 | 2024-06-28 12:42PM EDT | 2024-08-16 | 1.06 | 0.82 | 1.55 | +0.27 | +34.18% | 22 | 181 | 14.99% |
| XLV240920C00150000 | 2024-06-28 2:53PM EDT | 2024-09-20 | 1.76 | 0.80 | 3.30 | -0.18 | -9.28% | 8 | 4,022 | 18.20% |
| XLV241018C00150000 | 2024-06-27 3:55PM EDT | 2024-10-18 | 2.42 | 0.07 | 3.80 | 0.00 | - | 13 | 914 | 17.37% |
| XLV241115C00150000 | 2024-06-28 10:37AM EDT | 2024-11-15 | 3.75 | 2.95 | 5.00 | -0.20 | -5.06% | 13 | 1,184 | 18.94% |
| XLV241220C00150000 | 2024-06-28 2:20PM EDT | 2024-12-20 | 4.11 | 2.50 | 7.15 | -0.09 | -2.14% | 8 | 5,041 | 22.34% |
| XLV250117C00150000 | 2024-06-28 2:55PM EDT | 2025-01-17 | 4.55 | 3.50 | 5.30 | +0.04 | +0.89% | 22 | 3,662 | 16.43% |
| XLV250321C00150000 | 2024-06-28 11:57AM EDT | 2025-03-21 | 6.60 | 3.30 | 7.90 | +0.50 | +8.20% | 1 | 30 | 19.63% |
| XLV250620C00150000 | 2024-06-28 9:44AM EDT | 2025-06-20 | 8.59 | 3.90 | 13.50 | -0.01 | -0.12% | 1 | 415 | 26.69% |
| XLV251017C00150000 | 2024-04-12 10:15AM EDT | 2025-10-17 | 8.92 | 7.00 | 12.00 | 0.00 | - | 9 | 34 | 20.85% |
| XLV260116C00150000 | 2024-06-28 12:49PM EDT | 2026-01-16 | 11.65 | 6.40 | 16.15 | +0.31 | +2.73% | 1 | 784 | 24.84% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240920P00150000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 4.70 | 2.24 | 7.05 | +1.05 | +28.77% | 1 | 3,066 | 16.33% |
| XLV241018P00150000 | 2024-06-13 10:26AM EDT | 2024-10-18 | 6.01 | 2.42 | 7.25 | 0.00 | - | 15 | 221 | 14.80% |
| XLV241115P00150000 | 2024-06-14 11:43AM EDT | 2024-11-15 | 5.95 | 3.20 | 8.10 | 0.00 | - | 118 | 130 | 15.69% |
| XLV241220P00150000 | 2024-06-03 11:21AM EDT | 2024-12-20 | 6.75 | 3.30 | 8.05 | 0.00 | - | 14 | 14 | 13.90% |
| XLV250117P00150000 | 2024-06-27 2:48PM EDT | 2025-01-17 | 6.28 | 3.95 | 8.55 | 0.00 | - | 1 | 368 | 14.10% |
| XLV250321P00150000 | 2024-06-27 2:47PM EDT | 2025-03-21 | 6.85 | 4.00 | 8.60 | 0.00 | - | 2 | 23 | 12.42% |
| XLV250620P00150000 | 2024-06-27 12:38PM EDT | 2025-06-20 | 7.45 | 2.89 | 12.30 | 0.00 | - | 1 | 428 | 17.23% |
| XLV260116P00150000 | 2024-06-25 1:31PM EDT | 2026-01-16 | 8.50 | 7.95 | 16.70 | 0.00 | - | 21 | 381 | 19.76% |
© 2024 Yahoo. All rights reserved.