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:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240719C00135000 | 2024-06-07 1:31PM EDT | 135.00 | 12.19 | 10.00 | 12.90 | 0.00 | - | 1 | 14 | 34.77% |
| XLV240719C00138000 | 2024-06-13 10:08AM EDT | 138.00 | 7.40 | 6.25 | 9.10 | 0.00 | - | 5 | 7 | 23.02% |
| XLV240719C00139000 | 2024-06-10 3:24PM EDT | 139.00 | 8.35 | 4.85 | 8.05 | 0.00 | - | 3 | 3 | 20.85% |
| XLV240719C00140000 | 2024-06-13 9:48AM EDT | 140.00 | 5.42 | 5.10 | 7.60 | 0.00 | - | 3 | 14 | 22.93% |
| XLV240719C00141000 | 2024-06-14 3:59PM EDT | 141.00 | 5.55 | 4.20 | 7.70 | -0.44 | -7.35% | 2 | 422 | 27.93% |
| XLV240719C00142000 | 2024-06-13 10:06AM EDT | 142.00 | 3.92 | 2.85 | 6.85 | 0.00 | - | 2 | 464 | 26.56% |
| XLV240719C00143000 | 2024-06-12 12:33PM EDT | 143.00 | 4.20 | 2.30 | 4.40 | 0.00 | - | 1 | 302 | 15.47% |
| XLV240719C00144000 | 2024-06-13 3:37PM EDT | 144.00 | 3.19 | 2.60 | 4.25 | 0.00 | - | 4,026 | 4,292 | 18.26% |
| XLV240719C00145000 | 2024-06-14 3:59PM EDT | 145.00 | 2.47 | 2.23 | 2.61 | +0.18 | +7.86% | 11 | 908 | 12.09% |
| XLV240719C00146000 | 2024-06-14 3:59PM EDT | 146.00 | 1.91 | 1.62 | 2.02 | +0.36 | +23.23% | 444 | 340 | 11.70% |
| XLV240719C00147000 | 2024-06-14 4:00PM EDT | 147.00 | 1.29 | 1.02 | 1.56 | -0.12 | -8.51% | 78 | 5,919 | 11.62% |
| XLV240719C00148000 | 2024-06-14 3:45PM EDT | 148.00 | 0.93 | 0.66 | 1.24 | +0.07 | +8.14% | 41 | 732 | 11.93% |
| XLV240719C00149000 | 2024-06-14 1:16PM EDT | 149.00 | 0.67 | 0.39 | 0.78 | +0.07 | +11.67% | 6 | 819 | 10.90% |
| XLV240719C00150000 | 2024-06-14 3:15PM EDT | 150.00 | 0.42 | 0.25 | 0.57 | +0.04 | +10.53% | 4 | 171 | 11.02% |
| XLV240719C00151000 | 2024-06-14 9:51AM EDT | 151.00 | 0.27 | 0.08 | 0.47 | +0.03 | +12.50% | 10 | 46 | 11.70% |
| XLV240719C00152000 | 2024-06-12 1:43PM EDT | 152.00 | 0.25 | 0.03 | 0.41 | 0.00 | - | 2 | 14 | 12.53% |
| XLV240719C00153000 | 2024-06-13 11:26AM EDT | 153.00 | 0.10 | 0.08 | 0.32 | 0.00 | - | 1 | 30 | 12.87% |
| XLV240719C00154000 | 2024-06-13 10:08AM EDT | 154.00 | 0.09 | 0.00 | 0.74 | 0.00 | - | 1 | 10 | 18.31% |
| XLV240719C00155000 | 2024-06-12 1:43PM EDT | 155.00 | 0.11 | 0.00 | 1.33 | 0.00 | - | 4 | 6 | 24.54% |
| XLV240719C00156000 | 2024-06-07 10:22AM EDT | 156.00 | 0.09 | 0.00 | 2.18 | 0.00 | - | 5 | 5 | 32.19% |
| XLV240719C00157000 | 2024-05-17 3:57PM EDT | 157.00 | 0.28 | 0.00 | 0.31 | 0.00 | - | 3 | 3 | 17.46% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240719P00120000 | 2024-06-13 3:37PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 28.52% |
| XLV240719P00125000 | 2024-06-11 3:25PM EDT | 125.00 | 0.07 | 0.03 | 2.09 | 0.00 | - | 1 | 2 | 54.08% |
| XLV240719P00126000 | 2024-06-12 2:01PM EDT | 126.00 | 0.12 | 0.00 | 1.33 | 0.00 | - | 1 | 1 | 44.65% |
| XLV240719P00129000 | 2024-05-28 10:03AM EDT | 129.00 | 0.22 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 45.40% |
| XLV240719P00130000 | 2024-05-28 1:49PM EDT | 130.00 | 0.21 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 39.97% |
| XLV240719P00132000 | 2024-05-29 2:59PM EDT | 132.00 | 0.36 | 0.00 | 0.35 | 0.00 | - | - | 2 | 23.19% |
| XLV240719P00133000 | 2024-06-04 2:14PM EDT | 133.00 | 0.11 | 0.00 | 0.31 | -0.07 | -38.89% | 15 | 13 | 21.19% |
| XLV240719P00134000 | 2024-06-13 9:31AM EDT | 134.00 | 0.14 | 0.06 | 0.33 | -0.07 | -33.33% | 10 | 1,008 | 20.17% |
| XLV240719P00135000 | 2024-06-10 1:43PM EDT | 135.00 | 0.16 | 0.07 | 0.38 | 0.00 | - | 1 | 26 | 19.53% |
| XLV240719P00136000 | 2024-06-13 10:08AM EDT | 136.00 | 0.23 | 0.10 | 0.39 | 0.00 | - | 1 | 5 | 18.26% |
| XLV240719P00137000 | 2024-06-14 9:51AM EDT | 137.00 | 0.23 | 0.03 | 0.42 | -0.01 | -4.17% | 10 | 109 | 17.21% |
| XLV240719P00138000 | 2024-06-13 11:00AM EDT | 138.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 16 | 119 | 19.07% |
| XLV240719P00139000 | 2024-06-13 3:51PM EDT | 139.00 | 0.28 | 0.00 | 0.53 | 0.00 | - | 24 | 130 | 15.41% |
| XLV240719P00140000 | 2024-06-14 12:36PM EDT | 140.00 | 0.40 | 0.15 | 0.50 | -0.05 | -11.11% | 2 | 1,510 | 13.58% |
| XLV240719P00141000 | 2024-06-13 2:24PM EDT | 141.00 | 0.53 | 0.24 | 0.74 | 0.00 | - | 2 | 275 | 13.99% |
| XLV240719P00142000 | 2024-06-14 9:30AM EDT | 142.00 | 0.69 | 0.37 | 1.04 | -0.01 | -1.43% | 1 | 307 | 14.38% |
| XLV240719P00143000 | 2024-06-14 1:33PM EDT | 143.00 | 0.88 | 0.50 | 1.13 | +0.07 | +8.64% | 8 | 165 | 13.01% |
| XLV240719P00144000 | 2024-06-14 2:43PM EDT | 144.00 | 1.17 | 0.77 | 1.25 | +0.09 | +8.33% | 389 | 1,191 | 11.65% |
| XLV240719P00145000 | 2024-06-14 3:44PM EDT | 145.00 | 1.46 | 1.28 | 1.64 | +0.06 | +4.29% | 418 | 1,185 | 11.59% |
| XLV240719P00146000 | 2024-06-14 3:13PM EDT | 146.00 | 1.91 | 1.70 | 2.08 | +0.10 | +5.52% | 10 | 1,831 | 11.37% |
| XLV240719P00147000 | 2024-06-11 3:49PM EDT | 147.00 | 2.33 | 2.28 | 2.63 | 0.00 | - | 18 | 197 | 11.34% |
| XLV240719P00148000 | 2024-06-13 10:07AM EDT | 148.00 | 3.85 | 2.67 | 4.10 | 0.00 | - | 1 | 27 | 16.32% |
| XLV240719P00149000 | 2024-06-12 10:12AM EDT | 149.00 | 3.90 | 2.31 | 5.00 | 0.00 | - | 1 | 3 | 17.84% |
| XLV240719P00151000 | 2024-06-03 1:39PM EDT | 151.00 | 6.96 | 4.00 | 7.40 | 0.00 | - | 2 | 5 | 24.20% |
© 2024 Yahoo. All rights reserved.