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:139.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524C00139000 | 2024-05-14 10:38AM EDT | 2024-05-24 | 7.45 | 6.00 | 10.00 | +2.62 | +54.24% | 2 | 45 | 71.14% |
| XLV240531C00139000 | 2024-05-06 11:37AM EDT | 2024-05-31 | 3.00 | 6.00 | 9.60 | 0.00 | - | 2 | 5 | 46.12% |
| XLV240607C00139000 | 2024-05-13 1:58PM EDT | 2024-06-07 | 5.12 | 6.00 | 9.55 | 0.00 | - | 2 | 1 | 37.23% |
| XLV240614C00139000 | 2024-05-06 12:58PM EDT | 2024-06-14 | 3.85 | 6.00 | 10.35 | 0.00 | - | - | 1 | 38.09% |
| XLV240621C00139000 | 2024-05-16 2:46PM EDT | 2024-06-21 | 8.26 | 7.00 | 10.10 | 0.00 | - | 1 | 601 | 32.46% |
| XLV240920C00139000 | 2024-05-17 3:35PM EDT | 2024-09-20 | 10.35 | 8.10 | 12.60 | +0.45 | +4.55% | 2 | 53 | 25.28% |
| XLV241220C00139000 | 2024-05-07 1:49PM EDT | 2024-12-20 | 9.80 | 11.00 | 13.85 | 0.00 | - | 21 | 72 | 22.27% |
| XLV250117C00139000 | 2024-05-15 10:25AM EDT | 2025-01-17 | 12.24 | 10.85 | 15.35 | 0.00 | - | 1 | 687 | 24.32% |
| XLV250620C00139000 | 2024-05-02 3:43PM EDT | 2025-06-20 | 12.48 | 14.00 | 19.00 | 0.00 | - | 1 | 109 | 25.38% |
| XLV260116C00139000 | 2024-05-15 10:09AM EDT | 2026-01-16 | 19.00 | 17.05 | 22.00 | 0.00 | - | 2 | 28 | 24.73% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524P00139000 | 2024-05-17 2:57PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 20 | 179 | 20.02% |
| XLV240531P00139000 | 2024-05-15 11:55AM EDT | 2024-05-31 | 0.11 | 0.00 | 2.40 | 0.00 | - | 118 | 130 | 47.29% |
| XLV240607P00139000 | 2024-05-16 11:36AM EDT | 2024-06-07 | 0.11 | 0.00 | 2.40 | -0.01 | -8.33% | 1 | 38 | 38.61% |
| XLV240614P00139000 | 2024-05-07 11:54AM EDT | 2024-06-14 | 0.67 | 0.00 | 1.25 | 0.00 | - | 1 | 19 | 24.44% |
| XLV240621P00139000 | 2024-05-17 12:06PM EDT | 2024-06-21 | 0.26 | 0.03 | 0.42 | +0.03 | +13.04% | 2 | 1,116 | 14.67% |
| XLV240628P00139000 | 2024-05-16 10:41AM EDT | 2024-06-28 | 0.37 | 0.09 | 0.50 | +0.04 | +12.12% | 1 | 3 | 14.15% |
| XLV240920P00139000 | 2024-05-16 2:33PM EDT | 2024-09-20 | 1.13 | 0.06 | 1.36 | 0.00 | - | 9 | 91 | 11.96% |
| XLV250117P00139000 | 2024-05-17 1:43PM EDT | 2025-01-17 | 2.64 | 0.90 | 4.55 | -0.04 | -1.49% | 12 | 1,612 | 16.44% |
| XLV250620P00139000 | 2024-03-07 2:26PM EDT | 2025-06-20 | 4.95 | 4.55 | 8.00 | 0.00 | - | - | 175 | 19.00% |
| XLV260116P00139000 | 2023-09-11 10:31AM EDT | 2026-01-16 | 11.65 | 10.10 | 14.75 | 0.00 | - | - | 4 | 24.85% |
© 2024 Yahoo. All rights reserved.