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:145.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503C00145000 | 2024-05-02 2:48PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 179 | 23.05% |
| XLV240510C00145000 | 2024-05-01 3:19PM EDT | 2024-05-10 | 0.18 | 0.00 | 1.22 | 0.00 | - | 2 | 93 | 32.94% |
| XLV240517C00145000 | 2024-05-02 3:44PM EDT | 2024-05-17 | 0.17 | 0.10 | 0.65 | 0.00 | - | 36 | 17,390 | 18.57% |
| XLV240524C00145000 | 2024-05-02 10:15AM EDT | 2024-05-24 | 0.33 | 0.00 | 2.91 | 0.00 | - | 1 | 11 | 33.85% |
| XLV240531C00145000 | 2024-05-01 1:54PM EDT | 2024-05-31 | 0.55 | 0.00 | 3.45 | 0.00 | - | 2 | 47 | 33.17% |
| XLV240607C00145000 | 2024-05-02 3:42PM EDT | 2024-06-07 | 0.61 | 0.00 | 3.50 | -0.33 | -35.11% | 2 | 2 | 30.15% |
| XLV240621C00145000 | 2024-05-02 3:32PM EDT | 2024-06-21 | 0.96 | 0.63 | 1.00 | -0.12 | -11.11% | 149 | 3,114 | 12.56% |
| XLV240920C00145000 | 2024-05-02 3:46PM EDT | 2024-09-20 | 2.96 | 1.87 | 3.45 | -0.39 | -11.64% | 35 | 5,502 | 15.24% |
| XLV241018C00145000 | 2024-05-01 2:46PM EDT | 2024-10-18 | 4.15 | 3.20 | 3.95 | 0.00 | - | 6 | 295 | 15.28% |
| XLV241115C00145000 | 2024-05-02 3:27PM EDT | 2024-11-15 | 4.65 | 3.80 | 5.10 | -0.05 | -1.06% | 17 | 257 | 17.01% |
| XLV241220C00145000 | 2024-04-29 11:00AM EDT | 2024-12-20 | 5.75 | 4.90 | 5.95 | 0.00 | - | 1 | 17 | 17.61% |
| XLV250117C00145000 | 2024-05-01 3:22PM EDT | 2025-01-17 | 6.45 | 3.80 | 7.60 | 0.00 | - | 142 | 2,475 | 20.15% |
| XLV250620C00145000 | 2024-04-30 12:22PM EDT | 2025-06-20 | 9.67 | 7.00 | 11.50 | 0.00 | - | 1 | 341 | 22.51% |
| XLV251017C00145000 | 2024-04-25 10:40AM EDT | 2025-10-17 | 10.90 | 8.50 | 13.50 | 0.00 | - | 10 | 67 | 22.79% |
| XLV260116C00145000 | 2024-04-12 10:35AM EDT | 2026-01-16 | 12.88 | 10.00 | 15.00 | 0.00 | - | 4 | 96 | 23.11% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503P00145000 | 2024-04-26 9:59AM EDT | 2024-05-03 | 5.55 | 2.30 | 6.85 | 0.00 | - | 6 | 40 | 99.90% |
| XLV240510P00145000 | 2024-04-04 3:41PM EDT | 2024-05-10 | 3.73 | 2.09 | 6.50 | 0.00 | - | 2 | 1 | 42.75% |
| XLV240517P00145000 | 2024-05-01 9:40AM EDT | 2024-05-17 | 4.95 | 2.67 | 7.00 | 0.00 | - | 1 | 777 | 36.69% |
| XLV240524P00145000 | 2024-04-16 9:33AM EDT | 2024-05-24 | 5.70 | 2.00 | 6.50 | 0.00 | - | 2 | 6 | 26.76% |
| XLV240531P00145000 | 2024-05-01 12:36PM EDT | 2024-05-31 | 4.50 | 2.03 | 6.55 | 0.00 | - | 2 | 2 | 23.77% |
| XLV240621P00145000 | 2024-04-23 1:44PM EDT | 2024-06-21 | 4.20 | 2.33 | 6.80 | 0.00 | - | 5 | 4,689 | 19.53% |
| XLV240920P00145000 | 2024-04-23 10:47AM EDT | 2024-09-20 | 5.70 | 5.10 | 6.60 | 0.00 | - | 3 | 7,522 | 11.09% |
| XLV241018P00145000 | 2024-04-12 3:08PM EDT | 2024-10-18 | 7.95 | 4.00 | 8.50 | 0.00 | - | 150 | 1,163 | 15.38% |
| XLV241115P00145000 | 2024-03-18 10:34AM EDT | 2024-11-15 | 4.85 | 7.80 | 9.65 | 0.00 | - | 36 | 774 | 17.11% |
| XLV250117P00145000 | 2024-05-01 3:22PM EDT | 2025-01-17 | 6.55 | 4.75 | 8.90 | 0.00 | - | 9 | 1,933 | 13.29% |
| XLV250620P00145000 | 2024-04-22 12:24PM EDT | 2025-06-20 | 9.25 | 6.00 | 11.00 | 0.00 | - | 9 | 64 | 14.11% |
| XLV251017P00145000 | 2024-01-11 4:06PM EDT | 2025-10-17 | 9.90 | 6.00 | 11.00 | 0.00 | - | - | 30 | 12.45% |
| XLV260116P00145000 | 2024-05-01 11:30AM EDT | 2026-01-16 | 9.80 | 7.05 | 12.00 | 0.00 | - | 24 | 317 | 12.88% |
© 2024 Yahoo. All rights reserved.