Health Care Select Sector SPDR Fund (XLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524C00135000 | 2024-04-11 10:17AM EDT | 2024-05-24 | 7.37 | 6.55 | 10.70 | 0.00 | - | - | 1 | 0.00% |
| XLV240531C00135000 | 2024-05-06 11:37AM EDT | 2024-05-31 | 6.45 | 10.15 | 13.80 | 0.00 | - | 2 | 7 | 60.82% |
| XLV240607C00135000 | 2024-05-07 1:03PM EDT | 2024-06-07 | 8.10 | 10.00 | 14.00 | 0.00 | - | - | 1 | 51.51% |
| XLV240621C00135000 | 2024-05-17 12:43PM EDT | 2024-06-21 | 11.69 | 11.00 | 14.50 | +2.22 | +23.44% | 2 | 414 | 43.40% |
| XLV240920C00135000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 9.60 | 12.00 | 15.80 | 0.00 | - | 1 | 95 | 27.46% |
| XLV241018C00135000 | 2024-05-17 12:41PM EDT | 2024-10-18 | 13.82 | 12.95 | 15.40 | +2.72 | +24.50% | 3 | 4 | 23.58% |
| XLV241115C00135000 | 2024-02-22 3:56PM EDT | 2024-11-15 | 17.73 | 14.00 | 17.80 | 0.00 | - | 1 | 1 | 28.45% |
| XLV241220C00135000 | 2024-05-13 2:27PM EDT | 2024-12-20 | 13.55 | 13.80 | 17.15 | 0.00 | - | 72 | 56 | 24.41% |
| XLV250117C00135000 | 2024-05-16 2:39PM EDT | 2025-01-17 | 16.23 | 14.05 | 18.00 | 0.00 | - | 6 | 136 | 24.99% |
| XLV250620C00135000 | 2024-05-15 10:44AM EDT | 2025-06-20 | 18.99 | 17.00 | 22.00 | 0.00 | - | 2 | 145 | 26.85% |
| XLV251017C00135000 | 2024-05-08 10:32AM EDT | 2025-10-17 | 18.00 | 18.50 | 23.50 | 0.00 | - | 1 | 2 | 25.92% |
| XLV260116C00135000 | 2024-05-14 9:52AM EDT | 2026-01-16 | 22.10 | 20.00 | 25.00 | +1.10 | +5.24% | 43 | 186 | 26.07% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524P00135000 | 2024-05-16 12:40PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.29 | 0.00 | - | 108 | 440 | 41.31% |
| XLV240531P00135000 | 2024-05-17 3:39PM EDT | 2024-05-31 | 0.05 | 0.00 | 2.50 | -0.09 | -64.29% | 20 | 7 | 60.94% |
| XLV240607P00135000 | 2024-05-17 3:43PM EDT | 2024-06-07 | 0.08 | 0.00 | 2.50 | +0.03 | +60.00% | 70 | 131 | 49.76% |
| XLV240614P00135000 | 2024-05-13 1:57PM EDT | 2024-06-14 | 0.16 | 0.00 | 2.47 | 0.00 | - | 1 | 4 | 42.85% |
| XLV240621P00135000 | 2024-05-15 12:08PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.35 | +0.02 | +15.38% | 3,350 | 5,239 | 19.36% |
| XLV240628P00135000 | 2024-05-15 3:54PM EDT | 2024-06-28 | 0.23 | 0.07 | 1.31 | 0.00 | - | 3 | 3 | 26.73% |
| XLV240920P00135000 | 2024-05-17 11:38AM EDT | 2024-09-20 | 0.74 | 0.53 | 2.31 | -0.18 | -19.57% | 1 | 91 | 19.58% |
| XLV241018P00135000 | 2024-05-17 3:17PM EDT | 2024-10-18 | 0.93 | 0.68 | 1.02 | 0.00 | - | 2 | 1,123 | 12.75% |
| XLV241115P00135000 | 2024-05-17 3:02PM EDT | 2024-11-15 | 1.33 | 0.65 | 3.30 | -1.52 | -53.33% | 1 | 181 | 19.37% |
| XLV250117P00135000 | 2024-05-02 11:16AM EDT | 2025-01-17 | 3.40 | 1.70 | 2.78 | 0.00 | - | 17 | 2,149 | 15.33% |
| XLV250620P00135000 | 2024-05-14 10:51AM EDT | 2025-06-20 | 3.72 | 1.01 | 5.50 | 0.00 | - | 1 | 2,288 | 17.38% |
| XLV251017P00135000 | 2024-04-23 10:43AM EDT | 2025-10-17 | 5.85 | 2.96 | 6.50 | 0.00 | - | 63 | 116 | 16.90% |
| XLV260116P00135000 | 2024-05-07 10:11AM EDT | 2026-01-16 | 5.60 | 2.29 | 5.75 | 0.00 | - | 20 | 102 | 14.45% |
© 2024 Yahoo. All rights reserved.