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:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV241220C00070000 | 2024-06-10 1:29PM EDT | 70.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLV241220C00108000 | 2024-05-21 10:26AM EDT | 108.00 | 40.70 | 38.00 | 42.70 | 0.00 | - | - | 2 | 48.01% |
| XLV241220C00128000 | 2024-06-04 3:09PM EDT | 128.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV241220C00130000 | 2024-05-31 10:34AM EDT | 130.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV241220C00132000 | 2024-04-29 2:27PM EDT | 132.00 | 14.15 | 12.50 | 16.50 | 0.00 | - | - | 1 | 18.05% |
| XLV241220C00135000 | 2024-06-07 12:47PM EDT | 135.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV241220C00136000 | 2024-05-02 12:00PM EDT | 136.00 | 10.90 | 9.80 | 14.25 | 0.00 | - | - | 3 | 20.06% |
| XLV241220C00138000 | 2024-06-12 9:30AM EDT | 138.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV241220C00139000 | 2024-06-20 12:10PM EDT | 139.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV241220C00140000 | 2024-06-20 12:10PM EDT | 140.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV241220C00141000 | 2024-06-07 9:45AM EDT | 141.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLV241220C00142000 | 2024-05-29 10:28AM EDT | 142.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLV241220C00143000 | 2024-06-04 11:18AM EDT | 143.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLV241220C00144000 | 2024-06-20 12:10PM EDT | 144.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV241220C00145000 | 2024-06-20 12:11PM EDT | 145.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV241220C00146000 | 2024-06-20 2:51PM EDT | 146.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLV241220C00147000 | 2024-06-20 12:16PM EDT | 147.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.20% |
| XLV241220C00148000 | 2024-06-13 12:39PM EDT | 148.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| XLV241220C00149000 | 2024-06-20 12:15PM EDT | 149.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| XLV241220C00150000 | 2024-06-17 3:51PM EDT | 150.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.78% |
| XLV241220C00151000 | 2024-06-17 3:51PM EDT | 151.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| XLV241220C00152000 | 2024-06-20 12:10PM EDT | 152.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| XLV241220C00153000 | 2024-06-20 12:14PM EDT | 153.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLV241220C00154000 | 2024-06-17 12:05PM EDT | 154.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| XLV241220C00155000 | 2024-06-17 12:29PM EDT | 155.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| XLV241220C00156000 | 2024-06-13 11:01AM EDT | 156.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| XLV241220C00157000 | 2024-06-07 10:56AM EDT | 157.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLV241220C00160000 | 2024-05-13 2:59PM EDT | 160.00 | 0.97 | 0.73 | 1.48 | 0.00 | - | 2 | 2 | 13.81% |
| XLV241220C00162000 | 2024-06-20 2:49PM EDT | 162.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLV241220C00163000 | 2024-06-12 10:47AM EDT | 163.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLV241220C00165000 | 2024-06-14 3:53PM EDT | 165.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLV241220C00166000 | 2024-06-07 1:54PM EDT | 166.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLV241220C00167000 | 2024-06-18 12:46PM EDT | 167.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLV241220C00168000 | 2024-06-10 3:37PM EDT | 168.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLV241220C00169000 | 2024-06-13 3:19PM EDT | 169.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLV241220C00170000 | 2024-06-13 3:21PM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLV241220C00171000 | 2024-06-13 3:33PM EDT | 171.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLV241220C00172000 | 2024-05-16 2:07PM EDT | 172.00 | 0.23 | 0.00 | 2.23 | 0.00 | - | - | 0 | 23.13% |
| XLV241220C00180000 | 2024-05-22 9:30AM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV241220P00070000 | 2024-05-08 1:04PM EDT | 70.00 | 0.03 | 0.00 | 2.36 | 0.00 | - | 5,000 | 11,057 | 66.60% |
| XLV241220P00071000 | 2024-05-03 3:50PM EDT | 71.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 5,000 | 5,000 | 77.64% |
| XLV241220P00107000 | 2024-04-24 1:46PM EDT | 107.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | - | 10 | 51.16% |
| XLV241220P00108000 | 2024-04-23 3:47PM EDT | 108.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| XLV241220P00109000 | 2024-04-23 3:39PM EDT | 109.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| XLV241220P00110000 | 2024-04-22 3:17PM EDT | 110.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLV241220P00115000 | 2024-05-10 2:41PM EDT | 115.00 | 0.42 | 0.00 | 1.75 | 0.00 | - | - | 1 | 29.99% |
| XLV241220P00116000 | 2024-05-30 2:29PM EDT | 116.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLV241220P00117000 | 2024-05-16 2:06PM EDT | 117.00 | 0.43 | 0.00 | 2.42 | 0.00 | - | - | 1 | 31.60% |
| XLV241220P00118000 | 2024-05-24 2:59PM EDT | 118.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| XLV241220P00119000 | 2024-06-18 12:46PM EDT | 119.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLV241220P00120000 | 2024-06-18 12:44PM EDT | 120.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLV241220P00121000 | 2024-06-18 1:04PM EDT | 121.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLV241220P00122000 | 2024-06-10 3:39PM EDT | 122.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLV241220P00123000 | 2024-06-10 3:40PM EDT | 123.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLV241220P00124000 | 2024-06-05 4:03PM EDT | 124.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV241220P00125000 | 2024-05-15 2:33PM EDT | 125.00 | 0.68 | 0.07 | 2.65 | 0.00 | - | - | 3 | 25.85% |
| XLV241220P00126000 | 2024-06-17 1:46PM EDT | 126.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLV241220P00128000 | 2024-05-10 3:46PM EDT | 128.00 | 1.12 | 0.12 | 0.99 | 0.00 | - | - | 1 | 16.49% |
| XLV241220P00130000 | 2024-06-12 3:59PM EDT | 130.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLV241220P00131000 | 2024-05-22 3:40PM EDT | 131.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLV241220P00133000 | 2024-05-30 12:38PM EDT | 133.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLV241220P00135000 | 2024-06-12 9:59AM EDT | 135.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLV241220P00136000 | 2024-06-18 2:10PM EDT | 136.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLV241220P00137000 | 2024-05-28 2:40PM EDT | 137.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLV241220P00138000 | 2024-06-14 1:20PM EDT | 138.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLV241220P00139000 | 2024-06-14 1:02PM EDT | 139.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| XLV241220P00140000 | 2024-06-20 2:18PM EDT | 140.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLV241220P00141000 | 2024-06-14 1:03PM EDT | 141.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 1.56% |
| XLV241220P00142000 | 2024-06-14 1:12PM EDT | 142.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.78% |
| XLV241220P00143000 | 2024-06-12 10:22AM EDT | 143.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| XLV241220P00144000 | 2024-06-20 9:45AM EDT | 144.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| XLV241220P00145000 | 2024-06-11 12:21PM EDT | 145.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| XLV241220P00146000 | 2024-06-20 3:55PM EDT | 146.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| XLV241220P00147000 | 2024-06-20 3:55PM EDT | 147.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV241220P00148000 | 2024-05-07 11:46AM EDT | 148.00 | 7.00 | 3.00 | 7.55 | 0.00 | - | - | 24 | 16.18% |
| XLV241220P00149000 | 2024-06-20 2:18PM EDT | 149.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XLV241220P00150000 | 2024-06-03 11:21AM EDT | 150.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.