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:140.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524C00140000 | 2024-05-06 1:48PM EDT | 2024-05-24 | 6.35 | 4.20 | 8.70 | +3.94 | +163.49% | 1 | 53 | 62.16% |
| XLV240531C00140000 | 2024-05-17 12:42PM EDT | 2024-05-31 | 6.22 | 5.00 | 8.45 | +2.87 | +85.67% | 2 | 18 | 41.38% |
| XLV240607C00140000 | 2024-05-07 3:50PM EDT | 2024-06-07 | 3.95 | 5.00 | 9.00 | 0.00 | - | 6 | 13 | 38.36% |
| XLV240621C00140000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 7.12 | 5.15 | 8.10 | -0.01 | -0.14% | 1 | 5,283 | 23.83% |
| XLV240920C00140000 | 2024-05-17 12:46PM EDT | 2024-09-20 | 9.15 | 8.45 | 10.90 | +0.30 | +3.39% | 1 | 6,882 | 21.81% |
| XLV241018C00140000 | 2024-05-16 2:03PM EDT | 2024-10-18 | 9.91 | 8.75 | 10.95 | 0.00 | - | 3 | 61 | 19.87% |
| XLV241115C00140000 | 2024-05-14 10:58AM EDT | 2024-11-15 | 8.96 | 8.70 | 13.10 | 0.00 | - | 2 | 87 | 23.87% |
| XLV241220C00140000 | 2024-05-17 10:44AM EDT | 2024-12-20 | 11.50 | 9.50 | 13.05 | +1.50 | +15.00% | 15 | 18 | 21.74% |
| XLV250117C00140000 | 2024-05-17 9:37AM EDT | 2025-01-17 | 12.00 | 11.10 | 14.50 | -0.25 | -2.04% | 2 | 1,163 | 23.67% |
| XLV250620C00140000 | 2024-05-07 9:44AM EDT | 2025-06-20 | 12.51 | 13.00 | 18.00 | 0.00 | - | 1 | 267 | 24.56% |
| XLV251017C00140000 | 2024-03-20 3:36PM EDT | 2025-10-17 | 17.98 | 11.00 | 16.00 | 0.00 | - | 2 | 2 | 18.54% |
| XLV260116C00140000 | 2024-05-15 11:07AM EDT | 2026-01-16 | 18.24 | 16.00 | 21.00 | 0.00 | - | 1 | 142 | 24.03% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524P00140000 | 2024-05-17 3:02PM EDT | 2024-05-24 | 0.04 | 0.00 | 2.40 | -0.01 | -20.00% | 70 | 338 | 62.31% |
| XLV240531P00140000 | 2024-05-14 9:41AM EDT | 2024-05-31 | 0.22 | 0.00 | 2.44 | 0.00 | - | 1 | 7 | 44.46% |
| XLV240607P00140000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.20 | -0.04 | -30.77% | 21 | 4 | 13.77% |
| XLV240614P00140000 | 2024-05-15 9:30AM EDT | 2024-06-14 | 0.40 | 0.00 | 2.50 | 0.00 | - | 1 | 6 | 31.87% |
| XLV240621P00140000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 0.25 | 0.23 | 0.47 | -0.06 | -19.35% | 48 | 8,423 | 13.71% |
| XLV240628P00140000 | 2024-05-10 3:44PM EDT | 2024-06-28 | 0.40 | 0.11 | 0.50 | -0.41 | -50.62% | 3 | 2 | 12.78% |
| XLV240920P00140000 | 2024-05-17 3:13PM EDT | 2024-09-20 | 1.35 | 0.03 | 2.92 | +0.04 | +3.05% | 1,880 | 1,239 | 16.43% |
| XLV241018P00140000 | 2024-05-16 11:21AM EDT | 2024-10-18 | 1.75 | 0.43 | 1.98 | 0.00 | - | 22 | 791 | 11.98% |
| XLV241115P00140000 | 2024-05-16 3:06PM EDT | 2024-11-15 | 2.15 | 1.67 | 2.25 | 0.00 | - | 11 | 458 | 11.80% |
| XLV241220P00140000 | 2024-05-06 11:05AM EDT | 2024-12-20 | 4.15 | 0.94 | 4.60 | 0.00 | - | 129 | 133 | 16.66% |
| XLV250117P00140000 | 2024-05-17 12:10PM EDT | 2025-01-17 | 2.93 | 0.65 | 4.55 | +0.05 | +1.74% | 10 | 1,657 | 15.56% |
| XLV250620P00140000 | 2024-05-17 9:48AM EDT | 2025-06-20 | 4.40 | 3.15 | 5.30 | +0.13 | +3.04% | 159 | 170 | 13.53% |
| XLV251017P00140000 | 2024-03-28 10:33AM EDT | 2025-10-17 | 5.40 | 6.45 | 8.95 | 0.00 | - | 13 | 13 | 17.45% |
| XLV260116P00140000 | 2024-05-09 10:43AM EDT | 2026-01-16 | 6.55 | 3.00 | 8.00 | 0.00 | - | 1 | 170 | 14.77% |
© 2024 Yahoo. All rights reserved.