Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:139.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503C00139000 | 2024-05-01 3:35PM EDT | 2024-05-03 | 2.39 | 0.40 | 5.00 | 0.00 | - | 8 | 48 | 102.25% |
| XLV240510C00139000 | 2024-05-02 12:31PM EDT | 2024-05-10 | 1.85 | 0.71 | 4.45 | -0.57 | -23.55% | 8 | 91 | 41.85% |
| XLV240517C00139000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 2.41 | 0.80 | 5.00 | -0.54 | -18.31% | 6 | 691 | 36.16% |
| XLV240524C00139000 | 2024-05-01 12:16PM EDT | 2024-05-24 | 3.15 | 1.38 | 5.50 | 0.00 | - | 48 | 40 | 33.75% |
| XLV240531C00139000 | 2024-04-24 10:00AM EDT | 2024-05-31 | 3.95 | 1.33 | 5.50 | 0.00 | - | 4 | 3 | 29.55% |
| XLV240621C00139000 | 2024-05-02 11:28AM EDT | 2024-06-21 | 3.85 | 2.09 | 6.50 | -0.30 | -7.23% | 1 | 603 | 27.50% |
| XLV240920C00139000 | 2024-05-02 3:12PM EDT | 2024-09-20 | 6.60 | 4.30 | 9.00 | -0.28 | -4.07% | 34 | 31 | 23.71% |
| XLV241220C00139000 | 2024-04-18 11:02AM EDT | 2024-12-20 | 8.85 | 6.75 | 10.75 | 0.00 | - | - | 51 | 22.46% |
| XLV250117C00139000 | 2024-04-30 12:14PM EDT | 2025-01-17 | 9.05 | 7.10 | 11.35 | -0.59 | -6.12% | 1 | 688 | 22.50% |
| XLV250620C00139000 | 2024-05-02 3:43PM EDT | 2025-06-20 | 12.48 | 10.50 | 15.50 | -0.92 | -6.87% | 1 | 109 | 24.87% |
| XLV260116C00139000 | 2024-05-02 9:33AM EDT | 2026-01-16 | 16.40 | 13.50 | 18.50 | +0.31 | +1.93% | 1 | 28 | 24.42% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503P00139000 | 2024-05-02 3:38PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.20 | +0.07 | +87.50% | 9,043 | 1,707 | 17.14% |
| XLV240510P00139000 | 2024-05-02 3:09PM EDT | 2024-05-10 | 0.54 | 0.00 | 0.56 | -0.33 | -37.93% | 6 | 871 | 13.16% |
| XLV240517P00139000 | 2024-05-02 3:44PM EDT | 2024-05-17 | 0.76 | 0.05 | 5.00 | +0.34 | +80.95% | 796 | 3,070 | 48.94% |
| XLV240524P00139000 | 2024-05-02 2:28PM EDT | 2024-05-24 | 0.95 | 0.16 | 2.14 | +0.29 | +43.94% | 5 | 11 | 20.14% |
| XLV240531P00139000 | 2024-05-01 2:18PM EDT | 2024-05-31 | 1.16 | 0.03 | 4.90 | 0.00 | - | 1 | 13 | 35.11% |
| XLV240621P00139000 | 2024-05-02 2:14PM EDT | 2024-06-21 | 1.55 | 1.12 | 4.80 | +0.02 | +1.31% | 17 | 902 | 26.45% |
| XLV240920P00139000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 2.86 | 0.50 | 4.80 | 0.00 | - | 1 | 93 | 15.86% |
| XLV250117P00139000 | 2024-05-01 12:23PM EDT | 2025-01-17 | 4.55 | 4.20 | 5.05 | 0.00 | - | 842 | 1,630 | 12.23% |
| XLV250620P00139000 | 2024-03-07 2:26PM EDT | 2025-06-20 | 4.95 | 4.55 | 8.00 | 0.00 | - | - | 175 | 14.70% |
| XLV260116P00139000 | 2023-09-11 10:31AM EDT | 2026-01-16 | 11.65 | 10.10 | 14.75 | 0.00 | - | - | 4 | 21.31% |
© 2024 Yahoo. All rights reserved.