UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.20 +0.94 (+1.20%) GOLD FUTURES
2,342.30 -32.70 (-1.38%) DOW
39,431.51 -81.33 (-0.21%) Bitcoin GBP
50,046.66 +1,283.92 (+2.63%)
Health Care Select Sector SPDR ETF (XLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517C00100000 | 2024-04-24 10:16AM EDT | 100.00 | 41.37 | 40.90 | 45.80 | 0.00 | - | - | 2 | 269.29% |
| XLV240517C00123000 | 2024-04-15 10:09AM EDT | 123.00 | 17.90 | 18.80 | 23.60 | 0.00 | - | - | 1 | 102.39% |
| XLV240517C00127000 | 2024-04-18 10:02AM EDT | 127.00 | 12.63 | 15.00 | 18.50 | 0.00 | - | 1 | 1 | 68.36% |
| XLV240517C00131000 | 2024-05-01 2:35PM EDT | 131.00 | 10.15 | 11.55 | 14.85 | 0.00 | - | - | 9 | 69.78% |
| XLV240517C00133000 | 2024-05-08 11:26AM EDT | 133.00 | 9.54 | 9.55 | 13.00 | 0.00 | - | 21 | 22 | 63.48% |
| XLV240517C00134000 | 2024-05-08 3:54PM EDT | 134.00 | 8.50 | 7.85 | 11.75 | 0.00 | - | 5 | 5 | 90.38% |
| XLV240517C00135000 | 2024-05-10 3:36PM EDT | 135.00 | 8.90 | 6.25 | 10.85 | 0.00 | - | 4 | 133 | 86.94% |
| XLV240517C00136000 | 2024-05-13 9:55AM EDT | 136.00 | 8.05 | 5.65 | 10.40 | +1.27 | +18.73% | 9 | 27 | 91.21% |
| XLV240517C00137000 | 2024-05-13 11:09AM EDT | 137.00 | 6.70 | 4.60 | 9.25 | +2.15 | +47.25% | 1 | 8 | 82.91% |
| XLV240517C00138000 | 2024-05-09 10:05AM EDT | 138.00 | 4.90 | 3.60 | 8.40 | 0.00 | - | 18 | 147 | 79.61% |
| XLV240517C00139000 | 2024-05-13 11:18AM EDT | 139.00 | 4.85 | 3.60 | 7.50 | +1.07 | +28.31% | 1 | 691 | 75.24% |
| XLV240517C00140000 | 2024-05-13 3:41PM EDT | 140.00 | 3.65 | 2.92 | 6.00 | -0.27 | -6.89% | 3 | 2,329 | 61.11% |
| XLV240517C00140500 | 2024-05-13 3:58PM EDT | 140.50 | 3.20 | 2.00 | 5.30 | +1.10 | +52.38% | 10 | 214 | 54.86% |
| XLV240517C00141000 | 2024-05-13 4:01PM EDT | 141.00 | 2.79 | 1.65 | 5.00 | -0.10 | -3.46% | 8 | 1,853 | 54.88% |
| XLV240517C00141500 | 2024-05-13 2:39PM EDT | 141.50 | 2.27 | 0.90 | 4.80 | -0.17 | -6.97% | 22 | 3,000 | 56.30% |
| XLV240517C00142000 | 2024-05-13 4:03PM EDT | 142.00 | 1.90 | 1.63 | 2.74 | -0.25 | -11.63% | 15 | 803 | 28.96% |
| XLV240517C00142500 | 2024-05-10 3:47PM EDT | 142.50 | 1.67 | 0.33 | 4.55 | 0.00 | - | 8 | 81 | 60.79% |
| XLV240517C00143000 | 2024-05-13 2:59PM EDT | 143.00 | 1.09 | 0.87 | 1.41 | -0.24 | -18.05% | 253 | 2,204 | 17.51% |
| XLV240517C00143500 | 2024-05-13 3:07PM EDT | 143.50 | 0.74 | 0.00 | 1.20 | -0.25 | -25.25% | 16 | 75 | 18.29% |
| XLV240517C00144000 | 2024-05-13 3:59PM EDT | 144.00 | 0.53 | 0.49 | 0.72 | -0.22 | -29.33% | 38 | 967 | 14.45% |
| XLV240517C00144500 | 2024-05-13 11:27AM EDT | 144.50 | 0.40 | 0.05 | 0.57 | -0.06 | -13.04% | 8 | 114 | 15.02% |
| XLV240517C00145000 | 2024-05-13 4:03PM EDT | 145.00 | 0.22 | 0.08 | 0.32 | -0.08 | -26.67% | 316 | 13,107 | 13.18% |
| XLV240517C00145500 | 2024-05-13 4:04PM EDT | 145.50 | 0.14 | 0.00 | 0.20 | -0.08 | -36.36% | 24 | 186 | 12.82% |
| XLV240517C00146000 | 2024-05-13 12:43PM EDT | 146.00 | 0.08 | 0.05 | 0.25 | -0.06 | -42.86% | 20 | 371 | 15.97% |
| XLV240517C00147000 | 2024-05-13 10:50AM EDT | 147.00 | 0.04 | 0.00 | 1.04 | 0.00 | - | 1 | 256 | 35.55% |
| XLV240517C00148000 | 2024-05-10 1:24PM EDT | 148.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 14 | 587 | 17.87% |
| XLV240517C00149000 | 2024-05-13 11:33AM EDT | 149.00 | 0.05 | 0.00 | 1.00 | +0.02 | +66.67% | 3 | 404 | 43.80% |
| XLV240517C00150000 | 2024-05-13 1:11PM EDT | 150.00 | 0.02 | 0.00 | 0.13 | +0.01 | +100.00% | 2 | 5,090 | 25.49% |
| XLV240517C00151000 | 2024-05-10 1:17PM EDT | 151.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 169 | 31.01% |
| XLV240517C00152000 | 2024-05-13 9:41AM EDT | 152.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 14 | 297 | 25.98% |
| XLV240517C00153000 | 2024-05-10 11:01AM EDT | 153.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 12 | 110 | 38.57% |
| XLV240517C00154000 | 2024-05-13 2:46PM EDT | 154.00 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 2 | 15 | 41.46% |
| XLV240517C00155000 | 2024-05-09 9:46AM EDT | 155.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 1 | 103 | 44.34% |
| XLV240517C00156000 | 2024-05-10 1:13PM EDT | 156.00 | 0.02 | 0.00 | 0.82 | 0.00 | - | 1 | 101 | 54.10% |
| XLV240517C00157000 | 2024-05-10 9:55AM EDT | 157.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 30 | 74 | 47.27% |
| XLV240517C00158000 | 2024-05-13 11:00AM EDT | 158.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 24 | 51.56% |
| XLV240517C00159000 | 2024-03-26 1:44PM EDT | 159.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 12 | 10 | 111.23% |
| XLV240517C00160000 | 2024-05-13 10:36AM EDT | 160.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 40 | 375 | 55.57% |
| XLV240517C00161000 | 2024-05-09 12:01PM EDT | 161.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 45 | 67.09% |
| XLV240517C00162000 | 2024-05-09 12:00PM EDT | 162.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 50 | 50 | 54.88% |
| XLV240517C00165000 | 2024-04-04 9:57AM EDT | 165.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 81 | 58.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517P00120000 | 2024-05-09 11:28AM EDT | 120.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 40 | 580 | 81.05% |
| XLV240517P00122000 | 2024-05-08 10:58AM EDT | 122.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 185 | 591 | 57.81% |
| XLV240517P00123000 | 2024-05-13 10:09AM EDT | 123.00 | 0.01 | 0.00 | 0.25 | -0.02 | -66.67% | 5 | 141 | 69.73% |
| XLV240517P00124000 | 2024-05-09 11:55AM EDT | 124.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1,210 | 436 | 51.56% |
| XLV240517P00125000 | 2024-05-10 3:43PM EDT | 125.00 | 0.02 | 0.00 | 0.98 | 0.00 | - | 40 | 972 | 84.38% |
| XLV240517P00126000 | 2024-05-13 11:32AM EDT | 126.00 | 0.02 | 0.00 | 1.03 | -0.02 | -50.00% | 200 | 54 | 81.54% |
| XLV240517P00127000 | 2024-05-10 10:55AM EDT | 127.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 197 | 51.95% |
| XLV240517P00128000 | 2024-05-13 11:25AM EDT | 128.00 | 0.05 | 0.00 | 1.04 | +0.02 | +66.67% | 40 | 176 | 74.12% |
| XLV240517P00129000 | 2024-05-13 11:28AM EDT | 129.00 | 0.03 | 0.00 | 0.69 | -0.01 | -25.00% | 211 | 42 | 63.38% |
| XLV240517P00130000 | 2024-05-13 11:28AM EDT | 130.00 | 0.04 | 0.00 | 0.69 | -0.01 | -20.00% | 10 | 89 | 59.77% |
| XLV240517P00131000 | 2024-05-10 10:46AM EDT | 131.00 | 0.05 | 0.00 | 0.79 | 0.00 | - | 1 | 122 | 58.15% |
| XLV240517P00132000 | 2024-05-13 11:51AM EDT | 132.00 | 0.04 | 0.00 | 1.29 | -0.01 | -20.00% | 190 | 433 | 62.60% |
| XLV240517P00133000 | 2024-05-13 3:37PM EDT | 133.00 | 0.04 | 0.00 | 0.39 | -0.02 | -33.33% | 162 | 486 | 50.59% |
| XLV240517P00134000 | 2024-05-13 11:38AM EDT | 134.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 285 | 115 | 53.22% |
| XLV240517P00135000 | 2024-05-13 11:52AM EDT | 135.00 | 0.06 | 0.00 | 0.49 | 0.00 | - | 120 | 1,414 | 46.09% |
| XLV240517P00136000 | 2024-05-13 11:46AM EDT | 136.00 | 0.07 | 0.00 | 0.91 | -0.01 | -12.50% | 21 | 625 | 52.44% |
| XLV240517P00137000 | 2024-05-13 4:04PM EDT | 137.00 | 0.07 | 0.00 | 1.08 | -0.02 | -22.22% | 1 | 681 | 51.44% |
| XLV240517P00138000 | 2024-05-13 3:37PM EDT | 138.00 | 0.07 | 0.05 | 0.28 | -0.07 | -50.00% | 12 | 1,755 | 28.37% |
| XLV240517P00139000 | 2024-05-13 4:03PM EDT | 139.00 | 0.08 | 0.05 | 1.54 | -0.01 | -11.11% | 142 | 3,821 | 50.05% |
| XLV240517P00140000 | 2024-05-13 3:55PM EDT | 140.00 | 0.10 | 0.05 | 0.31 | 0.00 | - | 1 | 2,195 | 21.34% |
| XLV240517P00140500 | 2024-05-13 10:56AM EDT | 140.50 | 0.11 | 0.03 | 1.97 | -0.04 | -26.67% | 20 | 1,663 | 48.78% |
| XLV240517P00141000 | 2024-05-13 12:07PM EDT | 141.00 | 0.17 | 0.03 | 0.72 | -0.01 | -5.56% | 7 | 3,851 | 25.10% |
| XLV240517P00141500 | 2024-05-13 3:34PM EDT | 141.50 | 0.21 | 0.06 | 1.65 | -0.01 | -4.55% | 88 | 28 | 37.65% |
| XLV240517P00142000 | 2024-05-13 2:56PM EDT | 142.00 | 0.29 | 0.13 | 0.35 | -0.01 | -3.33% | 17 | 833 | 13.43% |
| XLV240517P00142500 | 2024-05-13 1:06PM EDT | 142.50 | 0.45 | 0.15 | 0.50 | +0.08 | +21.62% | 11 | 125 | 13.43% |
| XLV240517P00143000 | 2024-05-13 1:31PM EDT | 143.00 | 0.49 | 0.36 | 0.66 | -0.03 | -5.77% | 22 | 759 | 12.96% |
| XLV240517P00143500 | 2024-05-13 2:59PM EDT | 143.50 | 0.70 | 0.55 | 0.88 | +0.05 | +7.69% | 256 | 85 | 12.77% |
| XLV240517P00144000 | 2024-05-13 3:52PM EDT | 144.00 | 0.98 | 0.65 | 1.60 | -0.04 | -3.92% | 16 | 1,437 | 19.48% |
| XLV240517P00144500 | 2024-05-10 3:32PM EDT | 144.50 | 1.21 | 0.67 | 4.75 | 0.00 | - | - | 43 | 62.55% |
| XLV240517P00145000 | 2024-05-10 11:44AM EDT | 145.00 | 1.67 | 0.30 | 4.50 | 0.00 | - | 1 | 778 | 54.54% |
| XLV240517P00146000 | 2024-05-10 1:16PM EDT | 146.00 | 2.48 | 1.16 | 5.45 | 0.00 | - | 1 | 64 | 59.91% |
| XLV240517P00147000 | 2024-05-08 3:00PM EDT | 147.00 | 5.10 | 1.32 | 5.90 | 0.00 | - | 5 | 25 | 57.08% |
| XLV240517P00148000 | 2024-05-01 3:41PM EDT | 148.00 | 5.90 | 3.45 | 5.60 | 0.00 | - | 15 | 4 | 40.38% |
| XLV240517P00149000 | 2024-04-17 3:02PM EDT | 149.00 | 10.65 | 3.65 | 8.30 | 0.00 | - | 130 | 0 | 73.95% |
| XLV240517P00150000 | 2024-03-28 12:19PM EDT | 150.00 | 2.89 | 7.95 | 11.70 | 0.00 | - | 2 | 0 | 87.48% |
| XLV240517P00151000 | 2024-03-27 1:09PM EDT | 151.00 | 4.24 | 8.90 | 12.05 | 0.00 | - | 4 | 0 | 86.67% |
| XLV240517P00152000 | 2024-03-28 2:23PM EDT | 152.00 | 4.35 | 9.80 | 13.15 | 0.00 | - | 6 | 0 | 91.38% |
| XLV240517P00153000 | 2024-03-28 12:45PM EDT | 153.00 | 5.20 | 10.95 | 14.10 | 0.00 | - | 12 | 0 | 96.83% |
| XLV240517P00170000 | 2024-04-23 2:47PM EDT | 170.00 | 28.77 | 24.10 | 29.00 | 0.00 | - | - | 0 | 150.59% |
© 2024 Yahoo. All rights reserved.