Health Care Select Sector SPDR Fund (XLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503C00140000 | 2024-05-02 3:16PM EDT | 2024-05-03 | 0.96 | 0.77 | 1.16 | -0.76 | -44.19% | 30 | 172 | 30.71% |
| XLV240510C00140000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.31 | 1.14 | 1.79 | -0.49 | -27.22% | 98 | 114 | 18.58% |
| XLV240517C00140000 | 2024-05-02 3:25PM EDT | 2024-05-17 | 1.85 | 1.47 | 3.00 | -0.57 | -23.55% | 29 | 2,495 | 24.27% |
| XLV240524C00140000 | 2024-05-02 2:27PM EDT | 2024-05-24 | 2.14 | 0.57 | 4.55 | -0.11 | -4.89% | 1 | 38 | 31.35% |
| XLV240531C00140000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 2.15 | 0.48 | 5.00 | +0.05 | +2.38% | 2 | 21 | 30.16% |
| XLV240621C00140000 | 2024-05-02 3:25PM EDT | 2024-06-21 | 3.39 | 3.00 | 3.60 | -0.11 | -3.14% | 170 | 5,243 | 16.20% |
| XLV240920C00140000 | 2024-05-02 10:54AM EDT | 2024-09-20 | 5.70 | 5.30 | 6.55 | -0.55 | -8.80% | 14 | 6,868 | 18.14% |
| XLV241018C00140000 | 2024-05-02 12:22PM EDT | 2024-10-18 | 6.14 | 5.80 | 6.75 | -0.36 | -5.54% | 5 | 56 | 17.09% |
| XLV241115C00140000 | 2024-04-25 2:03PM EDT | 2024-11-15 | 7.77 | 5.35 | 9.95 | 0.00 | - | 8 | 86 | 23.64% |
| XLV241220C00140000 | 2024-05-02 12:35PM EDT | 2024-12-20 | 8.10 | 7.70 | 9.00 | -0.50 | -5.81% | 1 | 7 | 19.64% |
| XLV250117C00140000 | 2024-05-02 3:41PM EDT | 2025-01-17 | 8.50 | 8.10 | 9.40 | -1.09 | -11.37% | 13 | 1,268 | 19.41% |
| XLV250620C00140000 | 2024-05-01 11:22AM EDT | 2025-06-20 | 12.37 | 10.00 | 14.50 | 0.00 | - | 1 | 267 | 23.98% |
| XLV251017C00140000 | 2024-03-20 3:36PM EDT | 2025-10-17 | 17.98 | 11.00 | 16.00 | 0.00 | - | 2 | 2 | 23.37% |
| XLV260116C00140000 | 2024-05-02 9:45AM EDT | 2026-01-16 | 15.30 | 13.00 | 18.00 | -1.30 | -7.83% | 2 | 149 | 24.37% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503P00140000 | 2024-05-02 3:49PM EDT | 2024-05-03 | 0.40 | 0.13 | 0.49 | +0.27 | +207.69% | 33 | 1,715 | 24.02% |
| XLV240510P00140000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 0.83 | 0.53 | 0.93 | -0.07 | -7.78% | 12 | 104 | 13.94% |
| XLV240517P00140000 | 2024-05-02 2:57PM EDT | 2024-05-17 | 0.91 | 0.83 | 1.21 | +0.17 | +22.97% | 1,106 | 2,359 | 12.67% |
| XLV240524P00140000 | 2024-05-02 2:29PM EDT | 2024-05-24 | 1.29 | 0.32 | 2.15 | +0.40 | +44.94% | 2 | 110 | 17.35% |
| XLV240531P00140000 | 2024-05-02 12:04PM EDT | 2024-05-31 | 1.58 | 0.06 | 4.90 | +0.38 | +31.67% | 10 | 11 | 32.58% |
| XLV240621P00140000 | 2024-05-02 3:46PM EDT | 2024-06-21 | 1.92 | 1.62 | 1.89 | +0.17 | +9.71% | 197 | 8,308 | 10.25% |
| XLV240920P00140000 | 2024-04-29 3:08PM EDT | 2024-09-20 | 3.73 | 1.97 | 3.60 | 0.00 | - | 311 | 1,231 | 11.04% |
| XLV241018P00140000 | 2024-05-02 12:11PM EDT | 2024-10-18 | 3.90 | 3.40 | 3.90 | -0.10 | -2.50% | 42 | 682 | 10.87% |
| XLV241115P00140000 | 2024-04-30 9:47AM EDT | 2024-11-15 | 4.10 | 1.68 | 4.75 | 0.00 | - | 84 | 292 | 12.15% |
| XLV250117P00140000 | 2024-05-02 3:31PM EDT | 2025-01-17 | 4.71 | 4.55 | 5.45 | -0.19 | -3.88% | 21 | 1,814 | 12.06% |
| XLV250620P00140000 | 2024-04-12 9:45AM EDT | 2025-06-20 | 7.16 | 4.00 | 9.00 | 0.00 | - | 1 | 75 | 15.53% |
| XLV251017P00140000 | 2024-03-28 10:33AM EDT | 2025-10-17 | 5.40 | 6.45 | 8.95 | 0.00 | - | 13 | 13 | 13.62% |
| XLV260116P00140000 | 2024-04-16 10:58AM EDT | 2026-01-16 | 9.20 | 5.50 | 10.50 | 0.00 | - | 3 | 169 | 14.72% |
© 2024 Yahoo. All rights reserved.