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:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240920C00105000 | 2024-04-15 12:12PM EDT | 105.00 | 37.13 | 40.30 | 45.00 | 0.00 | - | 5 | 20 | 67.51% |
| XLV240920C00110000 | 2024-06-13 9:30AM EDT | 110.00 | 36.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLV240920C00120000 | 2024-04-05 12:50PM EDT | 120.00 | 26.30 | 21.45 | 24.45 | 0.00 | - | 35 | 18 | 0.00% |
| XLV240920C00125000 | 2024-01-26 3:34PM EDT | 125.00 | 18.80 | 25.10 | 27.85 | 0.00 | - | 5 | 5 | 54.53% |
| XLV240920C00126000 | 2024-04-23 3:01PM EDT | 126.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| XLV240920C00129000 | 2024-06-07 1:54PM EDT | 129.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240920C00130000 | 2024-05-29 10:47AM EDT | 130.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLV240920C00131000 | 2024-01-17 4:25PM EDT | 131.00 | 14.15 | 16.50 | 20.90 | 0.00 | - | - | 7 | 41.91% |
| XLV240920C00132000 | 2024-05-30 2:00PM EDT | 132.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLV240920C00133000 | 2024-06-03 1:23PM EDT | 133.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLV240920C00134000 | 2024-06-20 12:15PM EDT | 134.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLV240920C00135000 | 2024-06-03 10:32AM EDT | 135.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240920C00136000 | 2024-06-07 2:11PM EDT | 136.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLV240920C00137000 | 2024-06-13 9:32AM EDT | 137.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240920C00138000 | 2024-06-20 3:54PM EDT | 138.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240920C00139000 | 2024-06-17 11:45AM EDT | 139.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLV240920C00140000 | 2024-06-18 10:42AM EDT | 140.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLV240920C00141000 | 2024-06-12 10:16AM EDT | 141.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240920C00142000 | 2024-06-18 10:05AM EDT | 142.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLV240920C00143000 | 2024-06-13 2:00PM EDT | 143.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLV240920C00144000 | 2024-06-20 12:24PM EDT | 144.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XLV240920C00145000 | 2024-06-20 2:52PM EDT | 145.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLV240920C00146000 | 2024-06-20 3:35PM EDT | 146.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| XLV240920C00147000 | 2024-06-20 11:36AM EDT | 147.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| XLV240920C00148000 | 2024-06-20 1:58PM EDT | 148.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| XLV240920C00149000 | 2024-06-20 1:35PM EDT | 149.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLV240920C00150000 | 2024-06-20 3:58PM EDT | 150.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| XLV240920C00151000 | 2024-06-20 9:53AM EDT | 151.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLV240920C00152000 | 2024-06-20 1:10PM EDT | 152.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| XLV240920C00153000 | 2024-06-20 1:07PM EDT | 153.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| XLV240920C00154000 | 2024-06-20 3:45PM EDT | 154.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| XLV240920C00155000 | 2024-06-20 2:53PM EDT | 155.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| XLV240920C00160000 | 2024-06-20 2:44PM EDT | 160.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLV240920C00165000 | 2024-06-20 2:44PM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV240920C00170000 | 2024-04-16 11:50AM EDT | 170.00 | 0.12 | 0.00 | 4.10 | 0.00 | - | 2 | 126 | 39.64% |
| XLV240920C00175000 | 2024-04-15 1:07PM EDT | 175.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | 10 | 17 | 29.53% |
| XLV240920C00180000 | 2024-03-14 11:09AM EDT | 180.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 2 | 1 | 23.07% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240920P00070000 | 2024-06-12 11:22AM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLV240920P00090000 | 2024-04-09 2:48PM EDT | 90.00 | 0.07 | 0.00 | 1.93 | 0.00 | - | 4 | 177 | 62.99% |
| XLV240920P00095000 | 2024-04-09 2:57PM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 124 | 76 | 38.48% |
| XLV240920P00100000 | 2024-05-14 3:56PM EDT | 100.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 14 | 46.44% |
| XLV240920P00105000 | 2024-06-12 10:05AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLV240920P00110000 | 2024-05-01 3:47PM EDT | 110.00 | 0.19 | 0.00 | 0.59 | 0.00 | - | 1 | 21 | 36.48% |
| XLV240920P00115000 | 2024-06-17 3:08PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240920P00120000 | 2024-06-03 10:09AM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV240920P00125000 | 2024-06-05 11:21AM EDT | 125.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV240920P00126000 | 2024-06-03 10:22AM EDT | 126.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLV240920P00127000 | 2024-05-10 11:28AM EDT | 127.00 | 0.43 | 0.00 | 1.49 | 0.00 | - | 2 | 120 | 27.56% |
| XLV240920P00128000 | 2024-06-06 9:57AM EDT | 128.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLV240920P00129000 | 2024-06-03 10:54AM EDT | 129.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLV240920P00130000 | 2024-06-05 10:49AM EDT | 130.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLV240920P00131000 | 2024-06-05 3:30PM EDT | 131.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV240920P00132000 | 2024-05-29 10:00AM EDT | 132.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV240920P00133000 | 2024-06-17 1:34PM EDT | 133.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| XLV240920P00134000 | 2024-06-03 10:55AM EDT | 134.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,146 | 0 | 3.13% |
| XLV240920P00135000 | 2024-06-18 9:58AM EDT | 135.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLV240920P00136000 | 2024-06-13 10:55AM EDT | 136.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLV240920P00137000 | 2024-06-13 10:27AM EDT | 137.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLV240920P00138000 | 2024-06-17 1:34PM EDT | 138.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| XLV240920P00139000 | 2024-06-18 12:16PM EDT | 139.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLV240920P00140000 | 2024-06-18 3:45PM EDT | 140.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLV240920P00141000 | 2024-06-17 10:05AM EDT | 141.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLV240920P00142000 | 2024-06-17 12:27PM EDT | 142.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLV240920P00143000 | 2024-06-14 1:17PM EDT | 143.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLV240920P00144000 | 2024-06-17 2:23PM EDT | 144.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLV240920P00145000 | 2024-06-20 12:00PM EDT | 145.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| XLV240920P00146000 | 2024-06-20 1:22PM EDT | 146.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| XLV240920P00147000 | 2024-06-20 10:40AM EDT | 147.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| XLV240920P00148000 | 2024-06-07 1:57PM EDT | 148.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| XLV240920P00149000 | 2024-06-20 11:46AM EDT | 149.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLV240920P00150000 | 2024-06-17 11:16AM EDT | 150.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240920P00151000 | 2024-06-05 1:06PM EDT | 151.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240920P00152000 | 2024-06-18 9:33AM EDT | 152.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240920P00153000 | 2024-02-29 1:04PM EDT | 153.00 | 8.75 | 5.20 | 7.20 | 0.00 | - | 1 | 14 | 9.07% |
© 2024 Yahoo. All rights reserved.