Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Strike:135.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503C00135000 | 2024-05-01 10:42AM EDT | 2024-05-03 | 4.65 | 3.65 | 5.40 | 0.00 | - | 1 | 1 | 0.00% |
| XLV240510C00135000 | 2024-04-23 9:44AM EDT | 2024-05-10 | 6.30 | 5.30 | 5.70 | 0.00 | - | 1 | 2 | 19.53% |
| XLV240517C00135000 | 2024-05-02 12:31PM EDT | 2024-05-17 | 5.60 | 5.70 | 5.90 | -1.00 | -15.15% | 4 | 130 | 18.09% |
| XLV240524C00135000 | 2024-04-11 10:17AM EDT | 2024-05-24 | 7.37 | 6.00 | 6.15 | 0.00 | - | - | 1 | 17.97% |
| XLV240621C00135000 | 2024-04-26 10:57AM EDT | 2024-06-21 | 6.95 | 6.95 | 7.10 | 0.00 | - | 2 | 413 | 18.07% |
| XLV240920C00135000 | 2024-04-23 10:20AM EDT | 2024-09-20 | 10.45 | 9.20 | 9.45 | 0.00 | - | 1 | 94 | 18.43% |
| XLV241018C00135000 | 2024-04-23 2:27PM EDT | 2024-10-18 | 11.10 | 9.55 | 9.85 | 0.00 | - | 1 | 4 | 17.97% |
| XLV241115C00135000 | 2024-02-22 3:56PM EDT | 2024-11-15 | 17.73 | 14.00 | 17.80 | 0.00 | - | 1 | 1 | 36.88% |
| XLV250117C00135000 | 2024-04-12 10:13AM EDT | 2025-01-17 | 12.63 | 11.65 | 12.10 | 0.00 | - | 2 | 144 | 19.55% |
| XLV250620C00135000 | 2024-04-15 11:51AM EDT | 2025-06-20 | 16.56 | 15.30 | 15.60 | 0.00 | - | 2 | 145 | 21.63% |
| XLV251017C00135000 | 2023-12-12 11:24AM EDT | 2025-10-17 | 12.95 | 15.50 | 20.50 | 0.00 | - | - | 1 | 26.59% |
| XLV260116C00135000 | 2024-04-26 10:37AM EDT | 2026-01-16 | 18.75 | 18.35 | 19.15 | 0.00 | - | 1 | 120 | 22.66% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503P00135000 | 2024-04-30 3:52PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.11 | 0.00 | - | 3,001 | 3,011 | 36.13% |
| XLV240510P00135000 | 2024-04-29 2:32PM EDT | 2024-05-10 | 0.16 | 0.06 | 0.09 | 0.00 | - | 21 | 36 | 16.31% |
| XLV240517P00135000 | 2024-05-02 11:55AM EDT | 2024-05-17 | 0.22 | 0.16 | 0.21 | +0.06 | +37.50% | 1 | 1,419 | 15.04% |
| XLV240524P00135000 | 2024-05-02 1:59PM EDT | 2024-05-24 | 0.31 | 0.27 | 0.31 | -0.12 | -27.91% | 10 | 369 | 14.04% |
| XLV240531P00135000 | 2024-05-02 11:39AM EDT | 2024-05-31 | 0.47 | 0.36 | 0.40 | +0.12 | +34.29% | 10 | 15 | 13.33% |
| XLV240621P00135000 | 2024-05-02 2:44PM EDT | 2024-06-21 | 0.69 | 0.67 | 0.73 | +0.12 | +21.05% | 40 | 5,248 | 12.72% |
| XLV240920P00135000 | 2024-05-02 12:04PM EDT | 2024-09-20 | 1.97 | 1.82 | 2.03 | +0.31 | +18.67% | 41 | 49 | 12.34% |
| XLV241018P00135000 | 2024-05-02 9:47AM EDT | 2024-10-18 | 2.30 | 2.18 | 2.26 | -0.29 | -11.20% | 5 | 1,126 | 11.98% |
| XLV241115P00135000 | 2024-04-29 3:30PM EDT | 2024-11-15 | 2.85 | 2.63 | 2.75 | 0.00 | - | 34 | 181 | 12.45% |
| XLV250117P00135000 | 2024-05-02 11:16AM EDT | 2025-01-17 | 3.40 | 3.25 | 3.35 | -0.05 | -1.45% | 17 | 2,137 | 12.25% |
| XLV250620P00135000 | 2024-04-30 11:26AM EDT | 2025-06-20 | 5.10 | 4.80 | 4.95 | 0.00 | - | 2 | 2,250 | 12.62% |
| XLV251017P00135000 | 2024-04-23 10:43AM EDT | 2025-10-17 | 5.85 | 5.55 | 5.85 | 0.00 | - | 63 | 116 | 12.54% |
| XLV260116P00135000 | 2024-04-11 11:19AM EDT | 2026-01-16 | 6.75 | 6.20 | 6.45 | 0.00 | - | 11 | 122 | 12.46% |
© 2024 Yahoo. All rights reserved.