Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:138.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524C00138000 | 2024-05-24 10:31AM EDT | 2024-05-24 | 6.85 | 6.70 | 6.90 | -1.00 | -12.74% | 4 | 35 | 46.48% |
| XLV240531C00138000 | 2024-05-23 9:48AM EDT | 2024-05-31 | 7.95 | 6.90 | 7.10 | 0.00 | - | 2 | 7 | 24.95% |
| XLV240607C00138000 | 2024-05-15 10:52AM EDT | 2024-06-07 | 7.97 | 7.05 | 7.25 | 0.00 | - | - | 1 | 21.00% |
| XLV240621C00138000 | 2024-05-20 2:07PM EDT | 2024-06-21 | 8.99 | 7.45 | 7.65 | 0.00 | - | 1 | 930 | 19.26% |
| XLV240920C00138000 | 2024-05-20 11:02AM EDT | 2024-09-20 | 11.10 | 9.70 | 10.25 | 0.00 | - | 1 | 44 | 19.23% |
| XLV241220C00138000 | 2024-05-09 9:31AM EDT | 2024-12-20 | 10.51 | 11.85 | 12.70 | 0.00 | - | 52 | 68 | 20.63% |
| XLV250117C00138000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 10.71 | 12.35 | 12.65 | 0.00 | - | 1 | 200 | 19.26% |
| XLV250620C00138000 | 2024-05-07 12:00PM EDT | 2025-06-20 | 14.45 | 15.75 | 18.00 | 0.00 | - | 4 | 43 | 24.49% |
| XLV260116C00138000 | 2024-05-01 9:30AM EDT | 2026-01-16 | 16.60 | 18.80 | 19.50 | 0.00 | - | 1 | 13 | 21.88% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524P00138000 | 2024-05-17 2:49PM EDT | 2024-05-24 | 0.01 | 0.00 | 2.13 | -0.03 | -75.00% | 20 | 16 | 117.58% |
| XLV240531P00138000 | 2024-05-23 3:56PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.28 | 0.00 | - | 24 | 28 | 26.32% |
| XLV240607P00138000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.42 | 0.00 | - | 35 | 36 | 21.66% |
| XLV240614P00138000 | 2024-05-17 12:46PM EDT | 2024-06-14 | 0.13 | 0.11 | 0.14 | 0.00 | - | 1 | 1 | 13.33% |
| XLV240621P00138000 | 2024-05-24 9:51AM EDT | 2024-06-21 | 0.20 | 0.18 | 0.22 | -0.04 | -16.67% | 1 | 1,743 | 12.94% |
| XLV240719P00138000 | 2024-05-23 1:59PM EDT | 2024-07-19 | 0.46 | 0.47 | 0.51 | 0.00 | - | 1 | 4 | 11.83% |
| XLV240920P00138000 | 2024-05-24 11:46AM EDT | 2024-09-20 | 1.17 | 1.15 | 1.24 | +0.12 | +11.43% | 21 | 244 | 11.46% |
| XLV241220P00138000 | 2024-05-07 9:45AM EDT | 2024-12-20 | 3.15 | 2.11 | 2.36 | 0.00 | - | - | 1 | 11.84% |
| XLV250117P00138000 | 2024-05-17 10:59AM EDT | 2025-01-17 | 2.48 | 2.60 | 2.71 | 0.00 | - | 6 | 606 | 12.00% |
| XLV250620P00138000 | 2024-05-22 3:02PM EDT | 2025-06-20 | 3.65 | 3.95 | 4.15 | 0.00 | - | 85 | 85 | 12.08% |
| XLV260116P00138000 | 2024-01-02 2:30PM EDT | 2026-01-16 | 9.03 | 5.00 | 10.00 | 0.00 | - | - | 2 | 18.19% |
© 2024 Yahoo. All rights reserved.