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:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240607C00100000 | 2024-05-07 1:40PM EDT | 100.00 | 42.86 | 41.50 | 46.25 | 0.00 | - | - | 2 | 140.23% |
| XLV240607C00135000 | 2024-05-07 1:03PM EDT | 135.00 | 8.10 | 6.50 | 10.80 | 0.00 | - | - | 1 | 75.32% |
| XLV240607C00136000 | 2024-05-24 10:27AM EDT | 136.00 | 8.70 | 5.50 | 10.25 | 0.00 | - | 1 | 1 | 77.98% |
| XLV240607C00137000 | 2024-05-23 2:19PM EDT | 137.00 | 8.41 | 4.50 | 8.95 | 0.00 | - | - | 1 | 68.12% |
| XLV240607C00138000 | 2024-05-15 10:52AM EDT | 138.00 | 7.97 | 3.50 | 8.10 | 0.00 | - | - | 1 | 65.43% |
| XLV240607C00138500 | 2024-05-02 9:33AM EDT | 138.50 | 4.20 | 3.00 | 7.00 | 0.00 | - | - | 55 | 53.42% |
| XLV240607C00139000 | 2024-05-13 1:58PM EDT | 139.00 | 5.12 | 3.00 | 7.00 | 0.00 | - | 2 | 1 | 58.69% |
| XLV240607C00139500 | 2024-05-29 9:58AM EDT | 139.50 | 3.61 | 2.38 | 6.35 | +1.24 | +52.32% | 1 | 31 | 53.78% |
| XLV240607C00140000 | 2024-05-29 1:26PM EDT | 140.00 | 2.09 | 2.14 | 5.85 | 0.00 | - | 13 | 26 | 51.15% |
| XLV240607C00140500 | 2024-05-01 12:39PM EDT | 140.50 | 2.64 | 1.74 | 5.35 | 0.00 | - | - | 15 | 48.44% |
| XLV240607C00141000 | 2024-05-31 3:40PM EDT | 141.00 | 2.17 | 1.30 | 4.95 | +0.61 | +39.10% | 1 | 41 | 47.14% |
| XLV240607C00141500 | 2024-05-31 10:19AM EDT | 141.50 | 1.79 | 0.98 | 4.70 | +0.64 | +55.65% | 17 | 28 | 47.85% |
| XLV240607C00142000 | 2024-05-31 3:55PM EDT | 142.00 | 1.92 | 0.28 | 5.00 | +0.94 | +95.92% | 136 | 42 | 56.06% |
| XLV240607C00142500 | 2024-05-31 3:59PM EDT | 142.50 | 1.62 | 1.37 | 2.90 | +0.93 | +134.78% | 374 | 126 | 30.74% |
| XLV240607C00143000 | 2024-05-31 3:46PM EDT | 143.00 | 0.94 | 0.47 | 5.00 | +0.47 | +100.00% | 127 | 144 | 63.33% |
| XLV240607C00143500 | 2024-05-31 3:39PM EDT | 143.50 | 0.89 | 0.88 | 1.36 | +0.52 | +140.54% | 25 | 209 | 17.12% |
| XLV240607C00144000 | 2024-05-31 2:42PM EDT | 144.00 | 0.69 | 0.01 | 5.00 | +0.42 | +155.56% | 20 | 39 | 70.00% |
| XLV240607C00144500 | 2024-05-31 1:55PM EDT | 144.50 | 0.26 | 0.00 | 0.88 | +0.05 | +23.81% | 1 | 67 | 16.80% |
| XLV240607C00145000 | 2024-05-31 3:59PM EDT | 145.00 | 0.37 | 0.00 | 1.00 | +0.25 | +208.33% | 57 | 173 | 21.19% |
| XLV240607C00145500 | 2024-05-30 11:04AM EDT | 145.50 | 0.14 | 0.00 | 4.80 | +0.04 | +40.00% | 1 | 11 | 76.49% |
| XLV240607C00146000 | 2024-05-31 3:59PM EDT | 146.00 | 0.19 | 0.00 | 0.60 | +0.11 | +137.50% | 11 | 83 | 19.87% |
| XLV240607C00146500 | 2024-05-30 12:15PM EDT | 146.50 | 0.17 | 0.05 | 4.85 | 0.00 | - | 1 | 27 | 82.89% |
| XLV240607C00147000 | 2024-05-31 9:49AM EDT | 147.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 93 | 96 | 51.47% |
| XLV240607C00147500 | 2024-05-31 3:58PM EDT | 147.50 | 0.07 | 0.00 | 4.80 | -0.17 | -70.83% | 5 | 42 | 53.96% |
| XLV240607C00148000 | 2024-05-31 2:19PM EDT | 148.00 | 0.06 | 0.00 | 4.80 | -0.24 | -80.00% | 2 | 16 | 56.37% |
| XLV240607C00148500 | 2024-05-31 3:59PM EDT | 148.50 | 0.05 | 0.00 | 2.05 | 0.00 | - | 13 | 3 | 53.54% |
| XLV240607C00149000 | 2024-05-31 3:59PM EDT | 149.00 | 0.04 | 0.00 | 4.80 | -0.01 | -20.00% | 12 | 6 | 61.06% |
| XLV240607C00149500 | 2024-05-21 10:06AM EDT | 149.50 | 0.32 | 0.00 | 1.46 | 0.00 | - | - | 1 | 48.68% |
| XLV240607C00150000 | 2024-05-29 10:25AM EDT | 150.00 | 0.04 | 0.00 | 1.74 | 0.00 | - | 45 | 52 | 55.30% |
| XLV240607C00151000 | 2024-05-31 10:49AM EDT | 151.00 | 0.16 | 0.00 | 1.96 | +0.11 | +220.00% | 1 | 23 | 62.96% |
| XLV240607C00164000 | 2024-05-30 3:06PM EDT | 164.00 | 0.01 | 0.00 | 3.30 | 0.00 | - | 20 | 20 | 102.25% |
| XLV240607C00165000 | 2024-05-30 11:42AM EDT | 165.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 240 | 244 | 51.17% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240607P00115000 | 2024-05-20 1:43PM EDT | 115.00 | 0.01 | 0.00 | 4.40 | 0.00 | - | - | 20 | 169.24% |
| XLV240607P00120000 | 2024-05-16 1:47PM EDT | 120.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 202 | 71.88% |
| XLV240607P00123000 | 2024-05-29 2:28PM EDT | 123.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 35 | 104.05% |
| XLV240607P00125000 | 2024-05-29 2:30PM EDT | 125.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 40 | 135 | 57.81% |
| XLV240607P00127000 | 2024-05-29 2:24PM EDT | 127.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 55 | 50 | 88.38% |
| XLV240607P00128000 | 2024-05-29 2:21PM EDT | 128.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | - | 190 | 53.13% |
| XLV240607P00129000 | 2024-05-30 10:11AM EDT | 129.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 22 | 122 | 57.52% |
| XLV240607P00130000 | 2024-05-30 10:06AM EDT | 130.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 100 | 187 | 53.08% |
| XLV240607P00131000 | 2024-05-30 3:52PM EDT | 131.00 | 0.06 | 0.00 | 0.32 | 0.00 | - | 13 | 81 | 51.07% |
| XLV240607P00132000 | 2024-05-30 10:19AM EDT | 132.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 150 | 141 | 45.90% |
| XLV240607P00133000 | 2024-05-30 3:29PM EDT | 133.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 1 | 132 | 44.92% |
| XLV240607P00134000 | 2024-05-30 11:03AM EDT | 134.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 119 | 220 | 42.29% |
| XLV240607P00135000 | 2024-05-30 10:27AM EDT | 135.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 113 | 153 | 37.01% |
| XLV240607P00136000 | 2024-05-30 2:16PM EDT | 136.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 6 | 473 | 75.54% |
| XLV240607P00137000 | 2024-05-30 12:34PM EDT | 137.00 | 0.07 | 0.00 | 0.31 | 0.00 | - | 3 | 14 | 30.96% |
| XLV240607P00137500 | 2024-04-26 11:12AM EDT | 137.50 | 1.12 | 0.00 | 4.80 | 0.00 | - | 11 | 11 | 67.99% |
| XLV240607P00138000 | 2024-05-29 1:19PM EDT | 138.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 36 | 37 | 65.43% |
| XLV240607P00138500 | 2024-05-30 3:52PM EDT | 138.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 9 | 37 | 62.84% |
| XLV240607P00139000 | 2024-05-30 12:29PM EDT | 139.00 | 0.11 | 0.00 | 4.80 | -0.07 | -38.89% | 1 | 33 | 60.21% |
| XLV240607P00139500 | 2024-05-30 10:31AM EDT | 139.50 | 0.32 | 0.00 | 4.80 | 0.00 | - | 20 | 65 | 57.57% |
| XLV240607P00140000 | 2024-05-31 1:21PM EDT | 140.00 | 0.13 | 0.00 | 4.80 | -0.18 | -58.06% | 4 | 42 | 54.86% |
| XLV240607P00140500 | 2024-05-31 11:00AM EDT | 140.50 | 0.22 | 0.00 | 4.80 | -0.32 | -59.26% | 12 | 18 | 52.10% |
| XLV240607P00141000 | 2024-05-30 3:29PM EDT | 141.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 9 | 59 | 83.20% |
| XLV240607P00141500 | 2024-05-30 12:29PM EDT | 141.50 | 0.47 | 0.00 | 4.80 | -0.25 | -34.72% | 2 | 10 | 80.03% |
| XLV240607P00142000 | 2024-05-31 3:55PM EDT | 142.00 | 0.33 | 0.01 | 4.85 | -0.67 | -67.00% | 49 | 1,039 | 77.49% |
| XLV240607P00142500 | 2024-05-31 3:39PM EDT | 142.50 | 0.74 | 0.05 | 0.69 | -0.93 | -55.69% | 35 | 51 | 16.33% |
| XLV240607P00143000 | 2024-05-31 3:59PM EDT | 143.00 | 0.53 | 0.30 | 0.72 | -0.95 | -64.19% | 21 | 60 | 14.09% |
| XLV240607P00143500 | 2024-05-31 3:58PM EDT | 143.50 | 0.80 | 0.54 | 0.87 | -1.06 | -56.99% | 5 | 57 | 13.16% |
| XLV240607P00144000 | 2024-05-31 2:18PM EDT | 144.00 | 1.64 | 0.01 | 4.85 | -0.82 | -33.33% | 3 | 69 | 63.87% |
| XLV240607P00144500 | 2024-05-30 12:07PM EDT | 144.50 | 2.61 | 0.04 | 4.80 | 0.00 | - | 1 | 2 | 59.55% |
| XLV240607P00145000 | 2024-05-30 3:01PM EDT | 145.00 | 3.20 | 0.35 | 4.90 | 0.00 | - | 3 | 13 | 57.15% |
| XLV240607P00146000 | 2024-05-31 2:22PM EDT | 146.00 | 3.40 | 0.59 | 5.00 | -0.75 | -18.07% | 4 | 6 | 50.46% |
| XLV240607P00146500 | 2024-05-22 12:41PM EDT | 146.50 | 0.92 | 1.51 | 5.50 | 0.00 | - | - | 0 | 53.13% |
| XLV240607P00147500 | 2024-05-30 2:35PM EDT | 147.50 | 5.90 | 1.61 | 6.45 | 0.00 | - | 55 | 20 | 57.54% |
| XLV240607P00148000 | 2024-05-28 9:30AM EDT | 148.00 | 3.79 | 2.26 | 6.50 | 0.00 | - | 1 | 0 | 53.47% |
© 2024 Yahoo. All rights reserved.