The 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:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240614C00133000 | 2024-06-03 1:10PM EDT | 133.00 | 11.30 | 11.00 | 15.10 | 0.00 | - | 1 | 2 | 79.13% |
| XLV240614C00134000 | 2024-06-03 1:10PM EDT | 134.00 | 10.30 | 10.95 | 14.00 | 0.00 | - | 1 | 1 | 73.85% |
| XLV240614C00136000 | 2024-05-28 10:58AM EDT | 136.00 | 7.22 | 8.95 | 10.20 | 0.00 | - | 1 | 2 | 35.74% |
| XLV240614C00137000 | 2024-06-04 3:48PM EDT | 137.00 | 8.55 | 6.70 | 10.95 | 0.00 | - | 1 | 0 | 61.77% |
| XLV240614C00138000 | 2024-05-28 11:29AM EDT | 138.00 | 5.35 | 7.00 | 9.20 | 0.00 | - | 2 | 2 | 47.34% |
| XLV240614C00139000 | 2024-05-21 3:30PM EDT | 139.00 | 7.73 | 6.00 | 7.20 | 0.00 | - | - | 1 | 27.34% |
| XLV240614C00140000 | 2024-06-03 11:29AM EDT | 140.00 | 5.71 | 5.00 | 7.25 | -0.15 | -2.56% | 1 | 3 | 40.75% |
| XLV240614C00140500 | 2024-05-09 10:48AM EDT | 140.50 | 4.00 | 4.50 | 5.75 | 0.00 | - | 1 | 1 | 23.88% |
| XLV240614C00141000 | 2024-06-04 11:36AM EDT | 141.00 | 3.97 | 4.05 | 6.85 | 0.00 | - | 3 | 6 | 44.63% |
| XLV240614C00141500 | 2024-05-29 2:35PM EDT | 141.50 | 1.46 | 3.55 | 5.75 | 0.00 | - | 2 | 5 | 35.03% |
| XLV240614C00142000 | 2024-06-03 11:03AM EDT | 142.00 | 3.36 | 3.10 | 5.30 | 0.00 | - | 11 | 36 | 33.69% |
| XLV240614C00142500 | 2024-06-03 1:49PM EDT | 142.50 | 2.63 | 2.73 | 4.80 | 0.00 | - | 7 | 22 | 31.67% |
| XLV240614C00143000 | 2024-06-05 12:29PM EDT | 143.00 | 3.18 | 2.75 | 5.15 | +1.38 | +76.67% | 1 | 38 | 39.62% |
| XLV240614C00143500 | 2024-06-04 10:51AM EDT | 143.50 | 2.20 | 2.23 | 3.20 | 0.00 | - | 1 | 29 | 20.22% |
| XLV240614C00144000 | 2024-06-04 12:40PM EDT | 144.00 | 2.54 | 2.04 | 2.70 | +0.72 | +39.56% | 1 | 26 | 18.21% |
| XLV240614C00144500 | 2024-06-04 2:44PM EDT | 144.50 | 1.96 | 1.49 | 2.32 | 0.00 | - | 4 | 23 | 17.51% |
| XLV240614C00145000 | 2024-06-05 11:32AM EDT | 145.00 | 1.60 | 1.47 | 2.07 | +0.03 | +1.91% | 51 | 345 | 18.07% |
| XLV240614C00145500 | 2024-06-04 3:52PM EDT | 145.50 | 1.22 | 1.19 | 1.62 | 0.00 | - | 19 | 28 | 16.11% |
| XLV240614C00146000 | 2024-06-05 12:32PM EDT | 146.00 | 1.17 | 0.91 | 1.29 | +0.16 | +15.84% | 7 | 248 | 15.24% |
| XLV240614C00147000 | 2024-06-05 2:25PM EDT | 147.00 | 0.66 | 0.44 | 0.70 | +0.04 | +6.45% | 3 | 40 | 13.18% |
| XLV240614C00147500 | 2024-06-04 3:50PM EDT | 147.50 | 0.44 | 0.28 | 0.73 | 0.00 | - | 52 | 53 | 15.50% |
| XLV240614C00148000 | 2024-06-03 11:16AM EDT | 148.00 | 0.25 | 0.15 | 2.73 | 0.00 | - | 8 | 38 | 40.55% |
| XLV240614C00148500 | 2024-06-05 2:26PM EDT | 148.50 | 0.25 | 0.05 | 0.50 | +0.07 | +38.89% | 6 | 8 | 16.02% |
| XLV240614C00149000 | 2024-06-05 3:57PM EDT | 149.00 | 0.19 | 0.03 | 0.42 | +0.04 | +26.67% | 5 | 11 | 16.38% |
| XLV240614C00150000 | 2024-06-05 1:16PM EDT | 150.00 | 0.11 | 0.00 | 0.16 | +0.01 | +10.00% | 24 | 10 | 14.26% |
| XLV240614C00151000 | 2024-05-13 11:31AM EDT | 151.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 19.63% |
| XLV240614C00152000 | 2024-06-03 2:50PM EDT | 152.00 | 0.23 | 0.00 | 1.32 | 0.00 | - | 1 | 0 | 38.67% |
| XLV240614C00153000 | 2024-05-16 10:01AM EDT | 153.00 | 0.10 | 0.00 | 1.32 | 0.00 | - | - | 2 | 41.82% |
| XLV240614C00156000 | 2024-06-03 3:56PM EDT | 156.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 18 | 18 | 50.42% |
| XLV240614C00160000 | 2024-06-04 1:27PM EDT | 160.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| XLV240614C00170000 | 2024-06-03 11:06AM EDT | 170.00 | 0.01 | 0.00 | 0.19 | -0.03 | -75.00% | 6 | 184 | 54.30% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240614P00115000 | 2024-05-24 10:23AM EDT | 115.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 14 | 14 | 102.05% |
| XLV240614P00120000 | 2024-05-31 1:49PM EDT | 120.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 60 | 65.63% |
| XLV240614P00125000 | 2024-05-30 11:00AM EDT | 125.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 350 | 350 | 54.79% |
| XLV240614P00127000 | 2024-05-30 11:00AM EDT | 127.00 | 0.07 | 0.00 | 0.33 | 0.00 | - | 100 | 100 | 57.23% |
| XLV240614P00128000 | 2024-06-04 11:23AM EDT | 128.00 | 0.04 | - | - | 0.00 | - | - | - | 0.00% |
| XLV240614P00129000 | 2024-06-04 2:44PM EDT | 129.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 150 | 170 | 53.42% |
| XLV240614P00130000 | 2024-06-04 11:33AM EDT | 130.00 | 0.04 | 0.01 | 0.39 | 0.00 | - | 60 | 140 | 51.42% |
| XLV240614P00131000 | 2024-06-04 11:21AM EDT | 131.00 | 0.07 | 0.01 | 1.29 | 0.00 | - | 110 | 161 | 55.81% |
| XLV240614P00132000 | 2024-06-04 11:19AM EDT | 132.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 100 | 201 | 52.88% |
| XLV240614P00133000 | 2024-06-04 11:30AM EDT | 133.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| XLV240614P00134000 | 2024-06-04 11:30AM EDT | 134.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 30 | 61 | 59.42% |
| XLV240614P00135000 | 2024-06-04 11:32AM EDT | 135.00 | 0.06 | 0.01 | 1.31 | 0.00 | - | 50 | 50 | 56.20% |
| XLV240614P00136000 | 2024-06-03 2:07PM EDT | 136.00 | 0.08 | 0.01 | 1.31 | 0.00 | - | 2 | 3 | 52.78% |
| XLV240614P00137000 | 2024-05-30 11:02AM EDT | 137.00 | 0.20 | 0.01 | 1.32 | 0.00 | - | 10 | 10 | 49.51% |
| XLV240614P00137500 | 2024-06-04 11:27AM EDT | 137.50 | 0.08 | 0.00 | 1.32 | 0.00 | - | 74 | 42 | 47.75% |
| XLV240614P00138000 | 2024-05-31 10:11AM EDT | 138.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 27.59% |
| XLV240614P00138500 | 2024-05-31 4:00PM EDT | 138.50 | 0.86 | 0.03 | 0.51 | 0.00 | - | 18 | 23 | 30.81% |
| XLV240614P00139000 | 2024-06-04 4:00PM EDT | 139.00 | 1.24 | 0.03 | 0.10 | 0.00 | - | 15 | 57 | 19.04% |
| XLV240614P00139500 | 2024-05-06 12:19PM EDT | 139.50 | 1.26 | 0.04 | 0.13 | 0.00 | - | - | 12 | 18.95% |
| XLV240614P00140000 | 2024-06-05 11:15AM EDT | 140.00 | 0.10 | 0.00 | 0.91 | -0.02 | -16.67% | 11 | 10 | 32.86% |
| XLV240614P00140500 | 2024-06-04 11:36AM EDT | 140.50 | 0.19 | 0.00 | 2.95 | 0.00 | - | 15 | 18 | 57.69% |
| XLV240614P00141000 | 2024-06-04 12:36PM EDT | 141.00 | 0.22 | 0.01 | 0.52 | 0.00 | - | 4 | 18 | 23.39% |
| XLV240614P00141500 | 2024-06-04 2:46PM EDT | 141.50 | 0.18 | 0.10 | 0.34 | 0.00 | - | 5 | 13 | 18.70% |
| XLV240614P00142000 | 2024-06-04 3:02PM EDT | 142.00 | 0.25 | 0.01 | 0.36 | 0.00 | - | 19 | 26 | 17.58% |
| XLV240614P00142500 | 2024-06-05 11:10AM EDT | 142.50 | 0.21 | 0.03 | 0.40 | -0.13 | -38.24% | 5 | 622 | 16.70% |
| XLV240614P00143000 | 2024-06-05 1:41PM EDT | 143.00 | 0.25 | 0.04 | 0.45 | -0.30 | -54.55% | 1 | 308 | 15.85% |
| XLV240614P00143500 | 2024-06-05 10:28AM EDT | 143.50 | 0.66 | 0.29 | 0.54 | -0.02 | -2.94% | 2 | 112 | 15.41% |
| XLV240614P00144000 | 2024-06-05 1:19PM EDT | 144.00 | 0.45 | 0.07 | 0.84 | -0.23 | -33.82% | 17 | 15 | 17.36% |
| XLV240614P00144500 | 2024-05-28 9:36AM EDT | 144.50 | 0.99 | 0.02 | 0.76 | -0.72 | -42.11% | 2 | 21 | 14.36% |
| XLV240614P00145000 | 2024-06-03 11:29AM EDT | 145.00 | 0.65 | 0.63 | 0.81 | -0.44 | -40.37% | 3 | 8 | 12.77% |
| XLV240614P00145500 | 2024-06-05 3:59PM EDT | 145.50 | 0.88 | 0.82 | 0.99 | -0.36 | -29.03% | 16 | 239 | 12.38% |
| XLV240614P00146000 | 2024-06-05 11:50AM EDT | 146.00 | 1.24 | 0.90 | 1.28 | -0.27 | -17.88% | 3 | 3 | 12.82% |
| XLV240614P00146500 | 2024-06-03 9:53AM EDT | 146.50 | 2.14 | 1.21 | 1.56 | 0.00 | - | 3 | 3 | 12.79% |
| XLV240614P00147000 | 2024-05-24 9:58AM EDT | 147.00 | 2.56 | 0.05 | 2.03 | 0.00 | - | 3 | 0 | 14.60% |
| XLV240614P00148000 | 2024-05-15 3:57PM EDT | 148.00 | 2.22 | 1.97 | 2.80 | 0.00 | - | - | 0 | 15.55% |
| XLV240614P00150000 | 2024-06-04 2:30PM EDT | 150.00 | 4.60 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.