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:142.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524C00142000 | 2024-05-17 3:35PM EDT | 2024-05-24 | 4.40 | 3.00 | 5.85 | -0.07 | -1.57% | 1 | 36 | 40.82% |
| XLV240531C00142000 | 2024-05-17 2:33PM EDT | 2024-05-31 | 4.36 | 3.00 | 5.55 | +2.07 | +90.39% | 3 | 26 | 25.75% |
| XLV240607C00142000 | 2024-05-15 10:52AM EDT | 2024-06-07 | 4.22 | 3.00 | 5.45 | 0.00 | - | 1 | 13 | 20.14% |
| XLV240614C00142000 | 2024-05-16 4:09PM EDT | 2024-06-14 | 4.91 | 3.35 | 6.20 | 0.00 | - | 1 | 31 | 22.90% |
| XLV240621C00142000 | 2024-05-16 3:29PM EDT | 2024-06-21 | 5.45 | 4.00 | 7.00 | 0.00 | - | 4 | 5,153 | 25.39% |
| XLV240920C00142000 | 2024-05-14 3:20PM EDT | 2024-09-20 | 7.82 | 6.85 | 9.80 | +1.47 | +23.15% | 1 | 159 | 22.05% |
| XLV250117C00142000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 7.54 | 9.20 | 13.00 | 0.00 | - | 1 | 490 | 22.75% |
| XLV250620C00142000 | 2024-05-07 12:00PM EDT | 2025-06-20 | 11.70 | 11.50 | 16.50 | 0.00 | - | 4 | 491 | 23.73% |
| XLV260116C00142000 | 2024-04-29 12:21PM EDT | 2026-01-16 | 14.66 | 15.00 | 20.00 | 0.00 | - | 1 | 109 | 23.99% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524P00142000 | 2024-05-17 9:34AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.45 | +0.06 | +66.67% | 3 | 28 | 23.39% |
| XLV240531P00142000 | 2024-05-15 12:29PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.14 | 0.00 | - | 22 | 49 | 11.52% |
| XLV240607P00142000 | 2024-05-15 12:53PM EDT | 2024-06-07 | 0.28 | 0.00 | 2.57 | 0.00 | - | 4 | 4 | 31.86% |
| XLV240614P00142000 | 2024-05-17 3:34PM EDT | 2024-06-14 | 0.31 | 0.00 | 0.42 | -0.67 | -68.37% | 1 | 4 | 11.40% |
| XLV240621P00142000 | 2024-05-17 1:37PM EDT | 2024-06-21 | 0.44 | 0.39 | 0.63 | -0.11 | -20.00% | 50 | 2,214 | 11.94% |
| XLV240920P00142000 | 2024-05-07 3:49PM EDT | 2024-09-20 | 2.90 | 0.05 | 4.20 | 0.00 | - | 36 | 1,494 | 18.12% |
| XLV241220P00142000 | 2024-05-14 10:31AM EDT | 2024-12-20 | 3.70 | 1.38 | 4.05 | 0.00 | - | 40 | 294 | 13.45% |
| XLV250117P00142000 | 2024-05-16 1:23PM EDT | 2025-01-17 | 3.30 | 1.08 | 5.35 | 0.00 | - | 25 | 2,213 | 15.52% |
| XLV250620P00142000 | 2024-05-15 10:20AM EDT | 2025-06-20 | 5.05 | 2.01 | 7.00 | 0.00 | - | 18 | 74 | 14.98% |
| XLV260116P00142000 | 2024-04-19 3:01PM EDT | 2026-01-16 | 9.75 | 3.50 | 8.50 | 0.00 | - | 2 | 12 | 14.19% |
© 2024 Yahoo. All rights reserved.