Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240419C00122000 | 2024-03-28 1:42PM EDT | 122.00 | 27.30 | 16.15 | 17.35 | 0.00 | - | 1 | 13 | 156.84% |
| XLV240419C00127000 | 2024-03-28 10:14AM EDT | 127.00 | 21.35 | 11.95 | 12.30 | 0.00 | - | 1 | 1 | 78.13% |
| XLV240419C00130000 | 2024-04-18 10:55AM EDT | 130.00 | 9.15 | 8.80 | 9.25 | 0.00 | - | 1 | 14 | 83.01% |
| XLV240419C00131000 | 2024-04-16 1:54PM EDT | 131.00 | 8.05 | 8.05 | 8.30 | 0.00 | - | 4 | 4 | 65.63% |
| XLV240419C00133000 | 2024-04-17 2:23PM EDT | 133.00 | 5.70 | 5.95 | 6.30 | 0.00 | - | 16 | 3 | 64.84% |
| XLV240419C00134000 | 2024-03-15 1:25PM EDT | 134.00 | 11.60 | 4.45 | 5.95 | 0.00 | - | 5 | 6 | 93.16% |
| XLV240419C00135000 | 2024-04-15 12:47PM EDT | 135.00 | 4.90 | 3.80 | 4.35 | 0.00 | - | 1 | 4 | 51.56% |
| XLV240419C00136000 | 2024-04-18 2:34PM EDT | 136.00 | 2.33 | 2.98 | 3.30 | 0.00 | - | 12 | 11 | 39.55% |
| XLV240419C00137000 | 2024-04-18 2:09PM EDT | 137.00 | 1.49 | 1.96 | 2.51 | 0.00 | - | 6 | 20 | 40.72% |
| XLV240419C00138000 | 2024-04-18 1:12PM EDT | 138.00 | 0.82 | 1.04 | 1.49 | 0.00 | - | 7 | 46 | 28.52% |
| XLV240419C00139000 | 2024-04-18 3:54PM EDT | 139.00 | 0.28 | 0.24 | 0.78 | 0.00 | - | 54 | 168 | 25.10% |
| XLV240419C00139500 | 2024-04-18 3:59PM EDT | 139.50 | 0.13 | 0.10 | 0.69 | 0.00 | - | 67 | 54 | 30.08% |
| XLV240419C00140000 | 2024-04-18 3:33PM EDT | 140.00 | 0.07 | 0.03 | 0.70 | 0.00 | - | 91 | 634 | 37.45% |
| XLV240419C00140500 | 2024-04-18 11:03AM EDT | 140.50 | 0.12 | 0.01 | 0.69 | 0.00 | - | 3 | 43 | 43.46% |
| XLV240419C00141000 | 2024-04-18 3:50PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 844 | 6.25% |
| XLV240419C00141500 | 2024-04-18 12:22PM EDT | 141.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 6.25% |
| XLV240419C00142000 | 2024-04-17 3:57PM EDT | 142.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 3 | 86 | 49.02% |
| XLV240419C00142500 | 2024-04-18 1:33PM EDT | 142.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 126 | 12.50% |
| XLV240419C00143000 | 2024-04-18 2:04PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 12.50% |
| XLV240419C00143500 | 2024-04-17 10:43AM EDT | 143.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 184 | 12.50% |
| XLV240419C00144000 | 2024-04-17 12:52PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 12.50% |
| XLV240419C00144500 | 2024-04-18 10:38AM EDT | 144.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 213 | 25.00% |
| XLV240419C00145000 | 2024-04-18 3:00PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 289 | 787 | 25.00% |
| XLV240419C00146000 | 2024-04-17 12:53PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 924 | 25.00% |
| XLV240419C00147000 | 2024-04-17 12:21PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,627 | 25.00% |
| XLV240419C00148000 | 2024-04-18 10:24AM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 2,205 | 25.00% |
| XLV240419C00149000 | 2024-04-18 3:59PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,011 | 25.00% |
| XLV240419C00150000 | 2024-04-18 1:28PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 1,243 | 25.00% |
| XLV240419C00151000 | 2024-04-16 11:10AM EDT | 151.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,037 | 50.00% |
| XLV240419C00152000 | 2024-04-16 9:36AM EDT | 152.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 50.00% |
| XLV240419C00153000 | 2024-04-11 10:48AM EDT | 153.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 183 | 50.00% |
| XLV240419C00154000 | 2024-04-11 11:27AM EDT | 154.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 586 | 50.00% |
| XLV240419C00155000 | 2024-04-10 12:07PM EDT | 155.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 10 | 196 | 118.75% |
| XLV240419C00156000 | 2024-04-01 2:11PM EDT | 156.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 95 | 155 | 50.00% |
| XLV240419C00157000 | 2024-04-05 10:08AM EDT | 157.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 500 | 619 | 50.00% |
| XLV240419C00158000 | 2024-03-28 3:58PM EDT | 158.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 131 | 153 | 50.00% |
| XLV240419C00160000 | 2024-03-18 12:19PM EDT | 160.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | 1 | 0 | 169.14% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240419P00105000 | 2024-04-05 9:45AM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| XLV240419P00120000 | 2024-04-16 10:09AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 50.00% |
| XLV240419P00122000 | 2024-04-18 10:17AM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 677 | 50.00% |
| XLV240419P00123000 | 2024-04-16 10:29AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 50.00% |
| XLV240419P00124000 | 2024-04-12 3:26PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 253 | 158 | 50.00% |
| XLV240419P00125000 | 2024-04-18 10:26AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 93 | 50.00% |
| XLV240419P00127000 | 2024-04-18 12:32PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 174 | 50.00% |
| XLV240419P00128000 | 2024-04-16 12:47PM EDT | 128.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 50.00% |
| XLV240419P00129000 | 2024-04-15 10:51AM EDT | 129.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 301 | 506 | 25.00% |
| XLV240419P00130000 | 2024-04-18 3:56PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,053 | 25.00% |
| XLV240419P00131000 | 2024-04-15 12:33PM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 46 | 25.00% |
| XLV240419P00132000 | 2024-04-18 3:45PM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 25.00% |
| XLV240419P00133000 | 2024-04-15 10:52AM EDT | 133.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 62 | 25.00% |
| XLV240419P00134000 | 2024-04-18 2:06PM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 12.50% |
| XLV240419P00135000 | 2024-04-17 12:23PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 181 | 12.50% |
| XLV240419P00136000 | 2024-04-18 2:29PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 146 | 12.50% |
| XLV240419P00137000 | 2024-04-18 10:35AM EDT | 137.00 | 0.10 | 0.00 | 0.74 | 0.00 | - | 5 | 109 | 54.49% |
| XLV240419P00138000 | 2024-04-18 3:59PM EDT | 138.00 | 0.28 | 0.06 | 0.15 | 0.00 | - | 94 | 126 | 18.26% |
| XLV240419P00139000 | 2024-04-19 9:30AM EDT | 139.00 | 0.30 | 0.29 | 0.50 | -0.49 | -62.03% | 1 | 1,024 | 18.90% |
| XLV240419P00139500 | 2024-04-18 1:44PM EDT | 139.50 | 1.15 | 0.33 | 0.85 | 0.00 | - | 1 | 59 | 21.68% |
| XLV240419P00140000 | 2024-04-18 2:16PM EDT | 140.00 | 1.55 | 0.71 | 1.16 | 0.00 | - | 4 | 834 | 20.80% |
| XLV240419P00140500 | 2024-04-18 3:35PM EDT | 140.50 | 1.95 | 1.07 | 1.65 | 0.00 | - | 6 | 287 | 25.78% |
| XLV240419P00141000 | 2024-04-18 11:49AM EDT | 141.00 | 2.23 | 1.57 | 2.06 | 0.00 | - | 15 | 174 | 25.98% |
| XLV240419P00141500 | 2024-04-17 11:01AM EDT | 141.50 | 2.96 | 2.07 | 2.59 | 0.00 | - | 2 | 14 | 32.13% |
| XLV240419P00142000 | 2024-04-18 3:37PM EDT | 142.00 | 3.40 | 2.58 | 3.05 | 0.00 | - | 10 | 253 | 33.79% |
| XLV240419P00142500 | 2024-04-18 10:24AM EDT | 142.50 | 3.33 | 3.25 | 3.55 | 0.00 | - | 2 | 47 | 37.79% |
| XLV240419P00143000 | 2024-04-17 12:50PM EDT | 143.00 | 4.55 | 3.85 | 4.10 | 0.00 | - | 4 | 170 | 45.22% |
| XLV240419P00143500 | 2024-04-17 2:42PM EDT | 143.50 | 4.55 | 4.30 | 4.55 | 0.00 | - | 1,450 | 371 | 45.51% |
| XLV240419P00144000 | 2024-04-18 2:44PM EDT | 144.00 | 5.50 | 4.85 | 4.95 | 0.00 | - | 701 | 366 | 38.48% |
| XLV240419P00144500 | 2024-04-18 2:21PM EDT | 144.50 | 5.90 | 5.20 | 5.50 | 0.00 | - | 100 | 63 | 47.85% |
| XLV240419P00145000 | 2024-04-18 3:01PM EDT | 145.00 | 6.50 | 5.65 | 6.00 | 0.00 | - | 1,789 | 685 | 51.17% |
| XLV240419P00146000 | 2024-04-18 3:01PM EDT | 146.00 | 7.50 | 6.85 | 7.15 | 0.00 | - | 700 | 85 | 57.81% |
| XLV240419P00147000 | 2024-04-18 3:01PM EDT | 147.00 | 8.50 | 7.50 | 8.05 | 0.00 | - | 386 | 44 | 69.92% |
| XLV240419P00148000 | 2024-04-18 3:01PM EDT | 148.00 | 9.50 | 8.50 | 8.95 | 0.00 | - | 196 | 23 | 62.11% |
| XLV240419P00149000 | 2024-04-18 2:34PM EDT | 149.00 | 10.75 | 9.75 | 10.05 | 0.00 | - | 2 | 1 | 82.81% |
| XLV240419P00150000 | 2024-04-17 3:39PM EDT | 150.00 | 11.44 | 10.40 | 11.05 | 0.00 | - | 2,310 | 0 | 89.06% |
© 2024 Yahoo. All rights reserved.