UK markets open in 7 hours 28 minutes
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.90 +0.03 (+0.04%) GOLD FUTURES
2,332.80 -4.40 (-0.19%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,289.06 -1,112.53 (-2.05%)
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:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524C00130000 | 2024-05-01 10:42AM EDT | 130.00 | 10.25 | 13.80 | 15.70 | 0.00 | - | - | 1 | 126.86% |
| XLV240524C00131000 | 2024-04-24 3:04PM EDT | 131.00 | 10.66 | 11.80 | 15.65 | 0.00 | - | - | 2 | 158.35% |
| XLV240524C00134000 | 2024-05-21 10:08AM EDT | 134.00 | 12.48 | 9.80 | 11.65 | 0.00 | - | 1 | 0 | 98.73% |
| XLV240524C00135000 | 2024-04-11 10:17AM EDT | 135.00 | 7.37 | 6.55 | 10.70 | 0.00 | - | - | 1 | 94.29% |
| XLV240524C00136000 | 2024-05-23 2:19PM EDT | 136.00 | 9.11 | 6.90 | 11.00 | -1.19 | -11.55% | 1 | 9 | 130.76% |
| XLV240524C00138000 | 2024-05-23 9:48AM EDT | 138.00 | 7.85 | 5.00 | 8.05 | -0.34 | -4.15% | 2 | 37 | 85.84% |
| XLV240524C00139000 | 2024-05-17 3:52PM EDT | 139.00 | 7.45 | 4.75 | 6.50 | 0.00 | - | 2 | 46 | 59.96% |
| XLV240524C00140000 | 2024-05-17 3:23PM EDT | 140.00 | 6.35 | 3.00 | 6.85 | 0.00 | - | 1 | 54 | 93.07% |
| XLV240524C00140500 | 2024-05-07 12:14PM EDT | 140.50 | 2.68 | 3.40 | 6.00 | 0.00 | - | 4 | 21 | 79.35% |
| XLV240524C00141000 | 2024-05-14 12:28PM EDT | 141.00 | 2.81 | 2.52 | 5.05 | 0.00 | - | 1 | 15 | 62.74% |
| XLV240524C00141500 | 2024-05-15 2:02PM EDT | 141.50 | 4.65 | 1.99 | 4.55 | 0.00 | - | 1 | 43 | 58.69% |
| XLV240524C00142000 | 2024-05-17 3:35PM EDT | 142.00 | 4.40 | 1.79 | 5.00 | 0.00 | - | 1 | 35 | 79.00% |
| XLV240524C00142500 | 2024-05-16 3:51PM EDT | 142.50 | 4.36 | 1.19 | 2.92 | 0.00 | - | 5 | 377 | 32.91% |
| XLV240524C00143000 | 2024-05-22 3:43PM EDT | 143.00 | 3.15 | 0.65 | 4.15 | -0.41 | -11.52% | 4 | 44 | 73.00% |
| XLV240524C00143500 | 2024-05-22 1:39PM EDT | 143.50 | 3.37 | 0.64 | 2.45 | 0.00 | - | 4 | 29 | 38.77% |
| XLV240524C00144000 | 2024-05-23 2:26PM EDT | 144.00 | 1.16 | 0.19 | 1.28 | -1.19 | -50.64% | 13 | 141 | 17.29% |
| XLV240524C00144500 | 2024-05-21 1:14PM EDT | 144.50 | 1.68 | 0.57 | 0.78 | 0.00 | - | 3 | 17 | 12.89% |
| XLV240524C00145000 | 2024-05-23 2:26PM EDT | 145.00 | 0.44 | 0.28 | 0.49 | -1.39 | -75.96% | 15 | 297 | 12.45% |
| XLV240524C00145500 | 2024-05-23 3:31PM EDT | 145.50 | 0.25 | 0.12 | 0.25 | -1.35 | -84.38% | 22 | 34 | 11.43% |
| XLV240524C00146000 | 2024-05-23 2:01PM EDT | 146.00 | 0.09 | 0.06 | 0.31 | -0.95 | -91.35% | 38 | 205 | 16.99% |
| XLV240524C00146500 | 2024-05-23 1:04PM EDT | 146.50 | 0.06 | 0.02 | 0.47 | -0.62 | -91.18% | 31 | 62 | 25.20% |
| XLV240524C00147000 | 2024-05-23 2:53PM EDT | 147.00 | 0.03 | 0.02 | 0.97 | -0.25 | -89.29% | 11 | 1,414 | 42.43% |
| XLV240524C00147500 | 2024-05-23 12:18PM EDT | 147.50 | 0.04 | 0.00 | 3.70 | -0.20 | -83.33% | 3 | 345 | 68.70% |
| XLV240524C00148000 | 2024-05-23 12:32PM EDT | 148.00 | 0.03 | 0.00 | 3.60 | -0.10 | -76.92% | 7 | 527 | 71.78% |
| XLV240524C00148500 | 2024-05-22 11:18AM EDT | 148.50 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 20 | 24.61% |
| XLV240524C00149000 | 2024-05-22 1:08PM EDT | 149.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | 1 | 8 | 78.66% |
| XLV240524C00149500 | 2024-05-20 3:54PM EDT | 149.50 | 0.05 | 0.00 | 3.60 | 0.00 | - | 20 | 130 | 83.84% |
| XLV240524C00150000 | 2024-05-23 9:31AM EDT | 150.00 | 0.04 | 0.00 | 3.65 | 0.00 | - | 500 | 523 | 88.33% |
| XLV240524C00151000 | 2024-05-21 3:27PM EDT | 151.00 | 0.03 | 0.00 | 4.00 | 0.00 | - | 103 | 207 | 100.49% |
| XLV240524C00152000 | 2024-05-21 3:32PM EDT | 152.00 | 0.02 | 0.00 | 3.50 | 0.00 | - | 100 | 239 | 100.88% |
| XLV240524C00153000 | 2024-05-20 1:58PM EDT | 153.00 | 0.02 | 0.00 | 1.74 | 0.00 | - | 5 | 51 | 80.42% |
| XLV240524C00154000 | 2024-05-23 9:55AM EDT | 154.00 | 0.02 | 0.00 | 0.18 | +0.01 | +100.00% | 48 | 199 | 54.98% |
| XLV240524C00156000 | 2024-05-15 10:13AM EDT | 156.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 200 | 425 | 58.20% |
| XLV240524C00158000 | 2024-05-13 10:12AM EDT | 158.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 40 | 40 | 69.14% |
| XLV240524C00160000 | 2024-05-21 10:19AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 118 | 52.34% |
| XLV240524C00165000 | 2024-05-20 1:53PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 127 | 233 | 67.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524P00115000 | 2024-05-07 2:30PM EDT | 115.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 50 | 106.25% |
| XLV240524P00120000 | 2024-04-26 10:59AM EDT | 120.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 87.50% |
| XLV240524P00124000 | 2024-05-16 10:49AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 75.00% |
| XLV240524P00125000 | 2024-05-16 11:25AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 102 | 71.88% |
| XLV240524P00126000 | 2024-05-14 2:13PM EDT | 126.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 100 | 71.88% |
| XLV240524P00127000 | 2024-05-14 2:13PM EDT | 127.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 260 | 165 | 68.75% |
| XLV240524P00128000 | 2024-05-16 10:56AM EDT | 128.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 123 | 64.84% |
| XLV240524P00129000 | 2024-05-15 9:49AM EDT | 129.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 49 | 60.94% |
| XLV240524P00130000 | 2024-05-20 9:36AM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 200 | 68 | 57.81% |
| XLV240524P00131000 | 2024-05-20 10:01AM EDT | 131.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 2 | 115 | 79.69% |
| XLV240524P00132000 | 2024-05-23 9:38AM EDT | 132.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 3 | 54.69% |
| XLV240524P00133000 | 2024-05-23 9:59AM EDT | 133.00 | 0.01 | 0.00 | 3.75 | 0.00 | - | 18 | 48 | 147.75% |
| XLV240524P00134000 | 2024-05-23 10:11AM EDT | 134.00 | 0.01 | 0.00 | 3.65 | 0.00 | - | 13 | 161 | 138.38% |
| XLV240524P00135000 | 2024-05-23 10:02AM EDT | 135.00 | 0.02 | 0.00 | 0.29 | -0.01 | -33.33% | 10 | 440 | 59.96% |
| XLV240524P00136000 | 2024-05-23 9:58AM EDT | 136.00 | 0.02 | 0.00 | 3.65 | -0.01 | -33.33% | 10 | 102 | 122.71% |
| XLV240524P00137000 | 2024-05-17 3:03PM EDT | 137.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 440 | 126 | 50.59% |
| XLV240524P00138000 | 2024-05-17 2:49PM EDT | 138.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 100 | 16 | 83.74% |
| XLV240524P00139000 | 2024-05-17 2:57PM EDT | 139.00 | 0.04 | 0.00 | 2.16 | 0.00 | - | 20 | 180 | 76.47% |
| XLV240524P00140000 | 2024-05-21 12:01PM EDT | 140.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 336 | 39.75% |
| XLV240524P00140500 | 2024-05-23 3:52PM EDT | 140.50 | 0.04 | 0.00 | 3.55 | -0.01 | -20.00% | 120 | 95 | 84.33% |
| XLV240524P00141000 | 2024-05-17 3:33PM EDT | 141.00 | 0.21 | 0.00 | 3.55 | +0.17 | +425.00% | 70 | 129 | 79.98% |
| XLV240524P00141500 | 2024-05-21 9:43AM EDT | 141.50 | 0.04 | 0.00 | 3.55 | 0.00 | - | 1 | 116 | 75.54% |
| XLV240524P00142000 | 2024-05-21 9:30AM EDT | 142.00 | 0.03 | 0.00 | 3.65 | 0.00 | - | 3 | 51 | 72.31% |
| XLV240524P00142500 | 2024-05-22 1:04PM EDT | 142.50 | 0.04 | 0.02 | 2.25 | 0.00 | - | 1 | 38 | 50.10% |
| XLV240524P00143000 | 2024-05-17 2:18PM EDT | 143.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 2 | 13 | 15.43% |
| XLV240524P00143500 | 2024-05-23 3:40PM EDT | 143.50 | 0.08 | 0.04 | 1.46 | +0.02 | +33.33% | 8 | 28 | 49.07% |
| XLV240524P00144000 | 2024-05-23 3:44PM EDT | 144.00 | 0.13 | 0.01 | 0.21 | +0.08 | +160.00% | 17 | 84 | 12.89% |
| XLV240524P00144500 | 2024-05-23 3:55PM EDT | 144.50 | 0.25 | 0.03 | 0.35 | +0.16 | +177.78% | 49 | 34 | 12.40% |
| XLV240524P00145000 | 2024-05-23 3:57PM EDT | 145.00 | 0.46 | 0.22 | 0.54 | +0.38 | +475.00% | 21 | 812 | 11.52% |
| XLV240524P00145500 | 2024-05-23 2:53PM EDT | 145.50 | 0.77 | 0.53 | 2.41 | +0.58 | +305.26% | 29 | 168 | 49.02% |
| XLV240524P00146000 | 2024-05-23 2:41PM EDT | 146.00 | 1.02 | 0.77 | 2.17 | +0.81 | +385.71% | 63 | 219 | 36.43% |
| XLV240524P00146500 | 2024-05-23 10:05AM EDT | 146.50 | 0.80 | 1.33 | 2.50 | +0.38 | +90.48% | 51 | 214 | 36.72% |
| XLV240524P00147000 | 2024-05-23 10:51AM EDT | 147.00 | 1.25 | 0.16 | 4.80 | +0.72 | +135.85% | 10 | 121 | 84.96% |
| XLV240524P00147500 | 2024-05-17 2:02PM EDT | 147.50 | 1.59 | 0.39 | 4.60 | 0.00 | - | 11 | 11 | 72.66% |
| XLV240524P00148500 | 2024-05-17 3:26PM EDT | 148.50 | 2.31 | 2.05 | 5.85 | 0.00 | - | 2 | 0 | 87.45% |
| XLV240524P00149000 | 2024-05-16 10:57AM EDT | 149.00 | 2.88 | 2.00 | 6.35 | 0.00 | - | - | 0 | 91.60% |
© 2024 Yahoo. All rights reserved.