Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503C00125000 | 2024-04-25 3:33PM EDT | 125.00 | 15.25 | 15.25 | 15.45 | 0.00 | - | - | 3 | 0.00% |
| XLV240503C00130000 | 2024-04-26 10:03AM EDT | 130.00 | 9.93 | 10.30 | 10.50 | 0.00 | - | 1 | 1 | 39.06% |
| XLV240503C00132000 | 2024-04-25 9:38AM EDT | 132.00 | 8.75 | 8.25 | 8.45 | 0.00 | - | - | 1 | 0.00% |
| XLV240503C00133000 | 2024-04-25 2:40PM EDT | 133.00 | 7.10 | 7.30 | 7.50 | 0.00 | - | - | 1 | 28.91% |
| XLV240503C00134000 | 2024-04-19 1:00PM EDT | 134.00 | 5.55 | 6.30 | 6.45 | 0.00 | - | 5 | 5 | 0.00% |
| XLV240503C00135000 | 2024-05-01 10:42AM EDT | 135.00 | 4.65 | 5.30 | 5.45 | 0.00 | - | 1 | 1 | 0.00% |
| XLV240503C00136000 | 2024-04-23 9:44AM EDT | 136.00 | 4.20 | 4.30 | 5.90 | -0.90 | -17.65% | 4 | 7 | 52.49% |
| XLV240503C00137000 | 2024-04-30 9:40AM EDT | 137.00 | 3.82 | 3.30 | 3.45 | 0.00 | - | 1 | 44 | 0.00% |
| XLV240503C00138000 | 2024-05-01 3:04PM EDT | 138.00 | 3.70 | 2.26 | 2.75 | 0.00 | - | 5 | 22 | 26.03% |
| XLV240503C00139000 | 2024-05-01 3:35PM EDT | 139.00 | 2.39 | 1.47 | 2.01 | 0.00 | - | 8 | 48 | 26.76% |
| XLV240503C00140000 | 2024-05-02 1:13PM EDT | 140.00 | 0.77 | 0.75 | 0.80 | -0.95 | -55.23% | 19 | 172 | 12.45% |
| XLV240503C00140500 | 2024-05-02 11:07AM EDT | 140.50 | 0.46 | 0.48 | 0.51 | -0.28 | -37.84% | 52 | 97 | 12.35% |
| XLV240503C00141000 | 2024-05-02 1:29PM EDT | 141.00 | 0.32 | 0.26 | 0.30 | -0.33 | -50.77% | 36 | 304 | 12.35% |
| XLV240503C00141500 | 2024-05-02 9:38AM EDT | 141.50 | 0.16 | 0.13 | 0.18 | -0.62 | -79.49% | 3 | 64 | 12.99% |
| XLV240503C00142000 | 2024-05-02 2:00PM EDT | 142.00 | 0.08 | 0.06 | 0.10 | -0.43 | -84.31% | 20 | 137 | 13.38% |
| XLV240503C00142500 | 2024-05-02 1:35PM EDT | 142.50 | 0.03 | 0.03 | 0.05 | -0.18 | -85.71% | 16 | 51 | 13.48% |
| XLV240503C00143000 | 2024-05-02 1:18PM EDT | 143.00 | 0.03 | 0.01 | 0.04 | -0.22 | -88.00% | 22 | 574 | 15.24% |
| XLV240503C00143500 | 2024-05-01 2:51PM EDT | 143.50 | 0.13 | 0.01 | 0.04 | 0.00 | - | 4 | 281 | 17.58% |
| XLV240503C00144000 | 2024-05-02 1:29PM EDT | 144.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 14 | 368 | 18.75% |
| XLV240503C00144500 | 2024-04-26 3:46PM EDT | 144.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| XLV240503C00145000 | 2024-05-02 1:29PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 7 | 179 | 23.05% |
| XLV240503C00145500 | 2024-04-26 2:49PM EDT | 145.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 400 | 210 | 40.14% |
| XLV240503C00146000 | 2024-04-29 3:01PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 12.50% |
| XLV240503C00146500 | 2024-05-02 10:33AM EDT | 146.50 | 0.05 | 0.00 | 0.29 | -0.02 | -28.57% | 3 | 22 | 47.56% |
| XLV240503C00147000 | 2024-05-02 10:29AM EDT | 147.00 | 0.08 | 0.00 | 0.29 | +0.05 | +166.67% | 3 | 67 | 50.29% |
| XLV240503C00147500 | 2024-05-01 3:02PM EDT | 147.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 7 | 144 | 57.03% |
| XLV240503C00148000 | 2024-04-25 10:05AM EDT | 148.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 89 | 59.77% |
| XLV240503C00148500 | 2024-04-29 9:55AM EDT | 148.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 12.50% |
| XLV240503C00149000 | 2024-04-02 10:30AM EDT | 149.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 61 | 25.00% |
| XLV240503C00149500 | 2024-04-12 12:21PM EDT | 149.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| XLV240503C00150000 | 2024-04-24 10:25AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 100 | 25.00% |
| XLV240503C00151000 | 2024-04-24 1:40PM EDT | 151.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| XLV240503C00152000 | 2024-04-05 11:36AM EDT | 152.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 25.00% |
| XLV240503C00153000 | 2024-04-23 9:43AM EDT | 153.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 300 | 308 | 63.48% |
| XLV240503C00155000 | 2024-04-01 10:08AM EDT | 155.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 52.34% |
| XLV240503C00158000 | 2024-04-01 2:26PM EDT | 158.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 30 | 33 | 60.94% |
| XLV240503C00160000 | 2024-04-01 2:21PM EDT | 160.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 60 | 67.19% |
| XLV240503C00161000 | 2024-04-01 2:20PM EDT | 161.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 55 | 70.31% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503P00120000 | 2024-04-26 2:33PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 579 | 50.00% |
| XLV240503P00121000 | 2024-04-26 10:02AM EDT | 121.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 50 | 82.81% |
| XLV240503P00123000 | 2024-04-26 10:06AM EDT | 123.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 30 | 30 | 96.48% |
| XLV240503P00124000 | 2024-04-26 10:05AM EDT | 124.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 10 | 10 | 92.19% |
| XLV240503P00125000 | 2024-04-25 10:06AM EDT | 125.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 100 | 64.06% |
| XLV240503P00126000 | 2024-04-26 10:07AM EDT | 126.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 20 | 62.50% |
| XLV240503P00127000 | 2024-04-26 10:24AM EDT | 127.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 12 | 58.59% |
| XLV240503P00128000 | 2024-04-26 9:59AM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
| XLV240503P00130000 | 2024-04-23 11:06AM EDT | 130.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 81.15% |
| XLV240503P00131000 | 2024-04-26 1:21PM EDT | 131.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 75.10% |
| XLV240503P00132000 | 2024-04-29 12:55PM EDT | 132.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 44.53% |
| XLV240503P00133000 | 2024-04-29 2:56PM EDT | 133.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 12.50% |
| XLV240503P00134000 | 2024-04-30 1:16PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 12.50% |
| XLV240503P00135000 | 2024-04-30 3:52PM EDT | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3,001 | 3,011 | 30.66% |
| XLV240503P00136000 | 2024-05-02 1:59PM EDT | 136.00 | 0.06 | 0.00 | 0.06 | -0.01 | -14.29% | 10 | 478 | 26.95% |
| XLV240503P00137000 | 2024-05-02 10:08AM EDT | 137.00 | 0.05 | 0.00 | 0.04 | +0.03 | +150.00% | 9 | 1,510 | 20.31% |
| XLV240503P00138000 | 2024-05-02 11:27AM EDT | 138.00 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 29 | 707 | 17.58% |
| XLV240503P00139000 | 2024-05-02 12:45PM EDT | 139.00 | 0.21 | 0.13 | 0.17 | +0.13 | +162.50% | 9,019 | 1,707 | 16.16% |
| XLV240503P00140000 | 2024-05-02 2:11PM EDT | 140.00 | 0.41 | 0.36 | 0.40 | +0.28 | +215.38% | 21 | 1,715 | 14.89% |
| XLV240503P00140500 | 2024-05-02 10:21AM EDT | 140.50 | 0.72 | 0.60 | 0.63 | +0.11 | +18.03% | 11 | 68 | 15.14% |
| XLV240503P00141000 | 2024-05-02 2:05PM EDT | 141.00 | 0.91 | 0.87 | 0.90 | +0.56 | +160.00% | 3,026 | 3,513 | 14.80% |
| XLV240503P00141500 | 2024-05-02 9:50AM EDT | 141.50 | 1.72 | 1.24 | 1.33 | +0.68 | +65.38% | 5 | 37 | 17.24% |
| XLV240503P00142000 | 2024-04-30 12:41PM EDT | 142.00 | 1.88 | 1.66 | 1.77 | 0.00 | - | 1 | 44 | 19.24% |
| XLV240503P00142500 | 2024-05-01 3:24PM EDT | 142.50 | 1.11 | 2.13 | 2.24 | 0.00 | - | 4 | 7 | 21.68% |
| XLV240503P00143000 | 2024-04-30 12:58PM EDT | 143.00 | 2.54 | 2.59 | 2.82 | 0.00 | - | 4 | 12 | 27.78% |
| XLV240503P00143500 | 2024-04-05 2:41PM EDT | 143.50 | 1.85 | 2.97 | 3.20 | 0.00 | - | 49 | 0 | 26.32% |
| XLV240503P00144000 | 2024-05-01 3:29PM EDT | 144.00 | 2.41 | 3.60 | 3.75 | 0.00 | - | 1 | 2 | 31.35% |
| XLV240503P00144500 | 2024-05-01 2:33PM EDT | 144.50 | 3.70 | 3.40 | 4.25 | 0.00 | - | 3 | 0 | 34.28% |
| XLV240503P00145000 | 2024-04-26 9:59AM EDT | 145.00 | 5.55 | 4.55 | 4.75 | 0.00 | - | 6 | 40 | 37.16% |
| XLV240503P00146000 | 2024-04-01 2:35PM EDT | 146.00 | 1.47 | 4.20 | 4.35 | 0.00 | - | - | 0 | 0.00% |
| XLV240503P00148500 | 2024-03-28 12:34PM EDT | 148.50 | 1.84 | 7.40 | 10.25 | 0.00 | - | 5 | 0 | 80.57% |
© 2024 Yahoo. All rights reserved.