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:150.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240531C00150000 | 2024-05-23 9:59AM EDT | 2024-05-31 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 57.42% |
| XLV240607C00150000 | 2024-05-22 11:08AM EDT | 2024-06-07 | 0.24 | 0.00 | 4.80 | 0.00 | - | 6 | 11 | 63.09% |
| XLV240614C00150000 | 2024-05-23 9:30AM EDT | 2024-06-14 | 0.12 | 0.00 | 4.75 | -0.23 | -65.71% | 1 | 4 | 51.14% |
| XLV240621C00150000 | 2024-05-24 2:38PM EDT | 2024-06-21 | 0.20 | 0.03 | 0.40 | -0.14 | -41.18% | 281 | 4,104 | 13.01% |
| XLV240628C00150000 | 2024-05-24 12:45PM EDT | 2024-06-28 | 0.27 | 0.16 | 0.56 | -0.38 | -58.46% | 1 | 5 | 13.07% |
| XLV240920C00150000 | 2024-05-24 1:08PM EDT | 2024-09-20 | 2.00 | 1.21 | 5.00 | -0.50 | -20.00% | 2 | 3,834 | 22.26% |
| XLV241018C00150000 | 2024-05-23 10:44AM EDT | 2024-10-18 | 3.15 | 1.78 | 4.80 | 0.00 | - | 3 | 863 | 19.46% |
| XLV241115C00150000 | 2024-05-22 1:09PM EDT | 2024-11-15 | 4.45 | 1.28 | 4.95 | 0.00 | - | 7 | 1,172 | 18.23% |
| XLV241220C00150000 | 2024-05-24 1:05PM EDT | 2024-12-20 | 4.00 | 3.80 | 6.50 | -1.06 | -20.95% | 20 | 15 | 20.26% |
| XLV250117C00150000 | 2024-05-24 2:20PM EDT | 2025-01-17 | 4.50 | 4.15 | 6.45 | -0.25 | -5.26% | 69 | 3,541 | 18.92% |
| XLV250620C00150000 | 2024-05-23 2:24PM EDT | 2025-06-20 | 8.27 | 5.50 | 10.50 | 0.00 | - | 5 | 412 | 21.56% |
| XLV251017C00150000 | 2024-04-12 10:15AM EDT | 2025-10-17 | 8.92 | 7.00 | 12.00 | 0.00 | - | 9 | 34 | 21.09% |
| XLV260116C00150000 | 2024-05-24 1:57PM EDT | 2026-01-16 | 11.32 | 11.05 | 13.50 | -1.18 | -9.44% | 4 | 748 | 21.45% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240621P00150000 | 2024-05-15 9:37AM EDT | 2024-06-21 | 4.09 | 4.45 | 7.90 | 0.00 | - | 1 | 17 | 28.17% |
| XLV240920P00150000 | 2024-05-21 2:49PM EDT | 2024-09-20 | 5.03 | 5.10 | 8.50 | 0.00 | - | 4 | 3,046 | 15.66% |
| XLV241018P00150000 | 2024-05-10 2:50PM EDT | 2024-10-18 | 7.00 | 4.85 | 9.00 | 0.00 | - | 1 | 123 | 15.55% |
| XLV250117P00150000 | 2024-05-22 11:13AM EDT | 2025-01-17 | 5.85 | 5.95 | 9.50 | 0.00 | - | 112 | 281 | 13.36% |
| XLV250620P00150000 | 2024-05-22 12:54PM EDT | 2025-06-20 | 7.35 | 6.30 | 11.00 | 0.00 | - | 92 | 315 | 13.01% |
| XLV260116P00150000 | 2024-05-23 11:41AM EDT | 2026-01-16 | 8.95 | 8.40 | 12.00 | 0.00 | - | 37 | 206 | 11.88% |
© 2024 Yahoo. All rights reserved.