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 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240628C00134000 | 2024-05-24 9:42AM EDT | 134.00 | 11.70 | 10.35 | 13.40 | 0.00 | - | 2 | 2 | 52.73% |
| XLV240628C00135000 | 2024-06-13 12:33PM EDT | 135.00 | 10.40 | 9.95 | 12.65 | 0.00 | - | 1 | 0 | 53.10% |
| XLV240628C00138500 | 2024-05-29 12:50PM EDT | 138.50 | 3.97 | 6.45 | 8.45 | 0.00 | - | 1 | 1 | 33.89% |
| XLV240628C00139500 | 2024-06-13 12:33PM EDT | 139.50 | 5.88 | 5.65 | 7.30 | 0.00 | - | 1 | 0 | 29.13% |
| XLV240628C00140000 | 2024-05-28 1:54PM EDT | 140.00 | 3.45 | 4.95 | 7.20 | 0.00 | - | 2 | 2 | 32.54% |
| XLV240628C00141500 | 2024-05-29 9:40AM EDT | 141.50 | 1.70 | 2.41 | 5.50 | 0.00 | - | 1 | 1 | 25.68% |
| XLV240628C00142000 | 2024-05-29 10:13AM EDT | 142.00 | 1.26 | 2.00 | 4.65 | 0.00 | - | - | 1 | 20.14% |
| XLV240628C00142500 | 2024-05-31 10:08AM EDT | 142.50 | 1.86 | 1.92 | 5.60 | 0.00 | - | 70 | 70 | 33.77% |
| XLV240628C00143000 | 2024-05-30 12:06PM EDT | 143.00 | 1.34 | 2.20 | 5.20 | 0.00 | - | 3 | 5 | 32.90% |
| XLV240628C00143500 | 2024-06-13 9:30AM EDT | 143.50 | 2.67 | 1.97 | 3.95 | 0.00 | - | 1 | 26 | 23.76% |
| XLV240628C00144000 | 2024-06-07 12:05PM EDT | 144.00 | 3.61 | 0.45 | 4.45 | 0.00 | - | 3 | 11 | 31.42% |
| XLV240628C00144500 | 2024-06-13 12:19PM EDT | 144.50 | 1.51 | 0.37 | 4.10 | 0.00 | - | 4 | 10 | 30.79% |
| XLV240628C00145000 | 2024-06-11 9:30AM EDT | 145.00 | 2.50 | 0.30 | 1.83 | 0.00 | - | 1 | 17 | 12.28% |
| XLV240628C00145500 | 2024-06-13 10:23AM EDT | 145.50 | 1.09 | 0.24 | 1.53 | +0.12 | +12.37% | 17 | 14 | 12.13% |
| XLV240628C00146000 | 2024-06-14 3:27PM EDT | 146.00 | 0.95 | 0.41 | 1.25 | -0.05 | -5.00% | 43 | 40 | 11.91% |
| XLV240628C00146500 | 2024-06-14 10:12AM EDT | 146.50 | 0.51 | 0.14 | 1.01 | -0.06 | -10.53% | 1 | 12 | 11.77% |
| XLV240628C00147000 | 2024-06-13 10:00AM EDT | 147.00 | 0.38 | 0.26 | 0.80 | 0.00 | - | 1 | 44 | 11.63% |
| XLV240628C00147500 | 2024-06-12 3:31PM EDT | 147.50 | 0.56 | 0.13 | 0.61 | 0.00 | - | - | 0 | 11.38% |
| XLV240628C00148000 | 2024-06-14 1:51PM EDT | 148.00 | 0.26 | 0.07 | 0.51 | +0.02 | +8.33% | 32 | 132 | 11.79% |
| XLV240628C00148500 | 2024-06-10 1:02PM EDT | 148.50 | 0.44 | 0.03 | 0.43 | 0.00 | - | - | 1 | 12.23% |
| XLV240628C00149000 | 2024-06-12 9:46AM EDT | 149.00 | 0.33 | 0.00 | 0.80 | 0.00 | - | 2 | 22 | 17.85% |
| XLV240628C00149500 | 2024-06-10 12:22PM EDT | 149.50 | 0.25 | 0.00 | 0.33 | 0.00 | - | - | 2 | 13.40% |
| XLV240628C00150000 | 2024-06-12 1:04PM EDT | 150.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 3 | 7 | 14.11% |
| XLV240628C00151000 | 2024-06-13 12:36PM EDT | 151.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | 2 | 29 | 16.46% |
| XLV240628C00152000 | 2024-06-12 9:33AM EDT | 152.00 | 0.18 | 0.00 | 2.18 | 0.00 | - | 1 | 2 | 41.11% |
| XLV240628C00153000 | 2024-05-24 2:21PM EDT | 153.00 | 0.08 | 0.00 | 2.18 | 0.00 | - | 1 | 3 | 43.97% |
| XLV240628C00154000 | 2024-06-05 3:03PM EDT | 154.00 | 0.05 | 0.00 | 2.09 | 0.00 | - | 1 | 1 | 45.79% |
| XLV240628C00155000 | 2024-05-28 1:59PM EDT | 155.00 | 0.01 | 0.00 | 2.08 | 0.00 | - | 1 | 25 | 48.35% |
| XLV240628C00161000 | 2024-06-13 12:30PM EDT | 161.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 100 | 100 | 33.89% |
| XLV240628C00165000 | 2024-06-13 12:34PM EDT | 165.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 100 | 270 | 37.79% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240628P00115000 | 2024-06-10 2:44PM EDT | 115.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 10 | 96.68% |
| XLV240628P00120000 | 2024-05-17 11:25AM EDT | 120.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 2 | 2 | 53.13% |
| XLV240628P00130000 | 2024-06-13 12:33PM EDT | 130.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 40.43% |
| XLV240628P00133000 | 2024-05-14 1:17PM EDT | 133.00 | 0.22 | 0.01 | 0.33 | 0.00 | - | - | 1 | 34.82% |
| XLV240628P00134000 | 2024-06-10 12:10PM EDT | 134.00 | 0.06 | 0.00 | 2.19 | 0.00 | - | 1 | 12 | 61.45% |
| XLV240628P00135000 | 2024-06-14 11:25AM EDT | 135.00 | 0.07 | 0.00 | 0.30 | -0.12 | -63.16% | 1 | 13 | 29.74% |
| XLV240628P00136000 | 2024-06-11 2:39PM EDT | 136.00 | 0.06 | 0.00 | 0.61 | 0.00 | - | 3 | 1,003 | 33.69% |
| XLV240628P00137000 | 2024-06-13 10:00AM EDT | 137.00 | 0.13 | 0.00 | 1.94 | 0.00 | - | 1 | 12 | 49.07% |
| XLV240628P00137500 | 2024-06-05 11:50AM EDT | 137.50 | 0.14 | 0.01 | 0.35 | 0.00 | - | 1 | 2 | 25.29% |
| XLV240628P00138000 | 2024-06-13 10:00AM EDT | 138.00 | 0.14 | 0.00 | 0.28 | 0.00 | - | 1 | 13 | 22.71% |
| XLV240628P00138500 | 2024-06-04 10:19AM EDT | 138.50 | 0.27 | 0.00 | 1.32 | 0.00 | - | 10 | 26 | 37.04% |
| XLV240628P00139000 | 2024-06-14 4:00PM EDT | 139.00 | 0.10 | 0.00 | 0.67 | -0.05 | -33.33% | 3 | 15 | 27.05% |
| XLV240628P00139500 | 2024-06-05 10:05AM EDT | 139.50 | 0.36 | 0.00 | 0.33 | 0.00 | - | 10 | 17 | 20.34% |
| XLV240628P00140000 | 2024-06-12 3:20PM EDT | 140.00 | 0.14 | 0.00 | 0.34 | 0.00 | - | 3 | 16 | 19.36% |
| XLV240628P00140500 | 2024-06-12 9:33AM EDT | 140.50 | 0.27 | 0.00 | 0.37 | 0.00 | - | 1 | 5 | 18.68% |
| XLV240628P00141000 | 2024-06-14 11:25AM EDT | 141.00 | 0.16 | 0.02 | 0.86 | 0.00 | - | 2 | 32 | 24.12% |
| XLV240628P00141500 | 2024-05-31 12:18PM EDT | 141.50 | 1.74 | 0.03 | 0.43 | 0.00 | - | 1 | 5 | 17.12% |
| XLV240628P00142000 | 2024-06-14 1:58PM EDT | 142.00 | 0.28 | 0.03 | 0.48 | -0.15 | -34.88% | 1 | 11 | 16.50% |
| XLV240628P00142500 | 2024-06-14 1:59PM EDT | 142.50 | 0.35 | 0.13 | 0.39 | +0.02 | +6.06% | 3 | 7 | 13.99% |
| XLV240628P00143000 | 2024-06-14 1:51PM EDT | 143.00 | 0.45 | 0.12 | 0.63 | +0.02 | +4.65% | 2 | 7 | 15.58% |
| XLV240628P00143500 | 2024-06-14 3:59PM EDT | 143.50 | 0.45 | 0.21 | 0.74 | -0.07 | -13.46% | 161 | 375 | 15.31% |
| XLV240628P00144000 | 2024-06-13 10:35AM EDT | 144.00 | 0.99 | 0.33 | 1.42 | 0.00 | - | 1 | 16 | 20.48% |
| XLV240628P00144500 | 2024-06-06 12:54PM EDT | 144.50 | 1.05 | 0.46 | 1.04 | 0.00 | - | 1 | 16 | 14.99% |
| XLV240628P00145000 | 2024-06-14 10:27AM EDT | 145.00 | 0.94 | 0.62 | 1.24 | +0.03 | +3.30% | 2 | 4 | 15.00% |
| XLV240628P00145500 | 2024-06-14 12:38PM EDT | 145.50 | 1.25 | 0.31 | 1.57 | -0.61 | -32.80% | 6 | 8 | 15.99% |
| XLV240628P00146000 | 2024-06-12 10:49AM EDT | 146.00 | 1.32 | 0.26 | 1.78 | 0.00 | - | 2 | 14 | 15.65% |
© 2024 Yahoo. All rights reserved.