The Health Care Select Sector SPDR Fund (XLV)
NYSEArca - NYSEArca Delayed 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 | 2024-06-17 11:04AM EDT | 135.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLV240719C00138000 | 2024-06-13 10:08AM EDT | 138.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLV240719C00139000 | 2024-06-10 3:24PM EDT | 139.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLV240719C00140000 | 2024-06-20 3:53PM EDT | 140.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLV240719C00141000 | 2024-06-20 3:50PM EDT | 141.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLV240719C00142000 | 2024-06-18 3:54PM EDT | 142.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLV240719C00143000 | 2024-06-20 3:04PM EDT | 143.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLV240719C00144000 | 2024-06-20 11:37AM EDT | 144.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLV240719C00145000 | 2024-06-20 2:29PM EDT | 145.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| XLV240719C00146000 | 2024-06-20 3:59PM EDT | 146.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| XLV240719C00147000 | 2024-06-20 3:26PM EDT | 147.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.39% |
| XLV240719C00148000 | 2024-06-20 3:55PM EDT | 148.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.78% |
| XLV240719C00149000 | 2024-06-20 12:09PM EDT | 149.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| XLV240719C00150000 | 2024-06-20 3:55PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| XLV240719C00151000 | 2024-06-20 11:42AM EDT | 151.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLV240719C00152000 | 2024-06-20 10:42AM EDT | 152.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLV240719C00153000 | 2024-06-13 11:26AM EDT | 153.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLV240719C00154000 | 2024-06-13 10:08AM EDT | 154.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLV240719C00155000 | 2024-06-12 1:43PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLV240719C00156000 | 2024-06-07 10:22AM EDT | 156.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLV240719C00157000 | 2024-05-17 3:57PM EDT | 157.00 | 0.28 | 0.00 | 0.31 | 0.00 | - | 3 | 3 | 18.21% |
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 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240719P00125000 | 2024-06-11 3:25PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240719P00126000 | 2024-06-12 2:01PM EDT | 126.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240719P00129000 | 2024-05-28 10:03AM EDT | 129.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240719P00130000 | 2024-05-28 1:49PM EDT | 130.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLV240719P00132000 | 2024-05-29 2:59PM EDT | 132.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLV240719P00133000 | 2024-06-14 9:42AM EDT | 133.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XLV240719P00134000 | 2024-06-14 10:24AM EDT | 134.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLV240719P00135000 | 2024-06-10 1:43PM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV240719P00136000 | 2024-06-13 10:08AM EDT | 136.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV240719P00137000 | 2024-06-14 9:51AM EDT | 137.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLV240719P00138000 | 2024-06-20 10:30AM EDT | 138.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLV240719P00139000 | 2024-06-20 10:00AM EDT | 139.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLV240719P00140000 | 2024-06-20 12:04PM EDT | 140.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLV240719P00141000 | 2024-06-17 9:47AM EDT | 141.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| XLV240719P00142000 | 2024-06-20 3:05PM EDT | 142.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XLV240719P00143000 | 2024-06-20 1:32PM EDT | 143.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| XLV240719P00144000 | 2024-06-20 1:43PM EDT | 144.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| XLV240719P00145000 | 2024-06-20 3:55PM EDT | 145.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.78% |
| XLV240719P00146000 | 2024-06-20 2:47PM EDT | 146.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| XLV240719P00147000 | 2024-06-20 12:30PM EDT | 147.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLV240719P00148000 | 2024-06-13 10:07AM EDT | 148.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240719P00149000 | 2024-06-12 10:12AM EDT | 149.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240719P00151000 | 2024-06-03 1:39PM EDT | 151.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.