UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.98 -0.59 (-0.76%) GOLD FUTURES
2,330.60 -62.30 (-2.60%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,188.53 -1,578.38 (-2.88%)
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:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240614C00139000 | 2024-05-21 3:30PM EDT | 139.00 | 7.73 | 5.45 | 7.50 | 0.00 | - | - | 1 | 27.04% |
| XLV240614C00140500 | 2024-05-09 10:48AM EDT | 140.50 | 4.00 | 4.35 | 7.00 | 0.00 | - | 1 | 1 | 31.15% |
| XLV240614C00141000 | 2024-05-23 1:10PM EDT | 141.00 | 5.45 | 3.50 | 5.85 | -0.37 | -6.36% | 1 | 4 | 24.85% |
| XLV240614C00141500 | 2024-05-06 3:19PM EDT | 141.50 | 2.32 | 3.45 | 6.00 | 0.00 | - | - | 5 | 28.38% |
| XLV240614C00142000 | 2024-05-16 4:09PM EDT | 142.00 | 4.91 | 3.45 | 5.80 | 0.00 | - | 1 | 31 | 29.14% |
| XLV240614C00142500 | 2024-05-16 2:10PM EDT | 142.50 | 4.59 | 2.90 | 4.55 | 0.00 | - | 5 | 11 | 22.24% |
| XLV240614C00143000 | 2024-05-16 3:20PM EDT | 143.00 | 4.34 | 2.71 | 4.20 | 0.00 | - | 3 | 6 | 21.88% |
| XLV240614C00143500 | 2024-05-08 9:30AM EDT | 143.50 | 1.89 | 2.46 | 3.20 | 0.00 | - | 1 | 1 | 16.82% |
| XLV240614C00144000 | 2024-05-22 3:19PM EDT | 144.00 | 3.50 | 2.17 | 2.89 | 0.00 | - | 2 | 8 | 16.64% |
| XLV240614C00144500 | 2024-05-20 11:45AM EDT | 144.50 | 3.00 | 1.09 | 4.95 | 0.00 | - | 1 | 2 | 32.73% |
| XLV240614C00145000 | 2024-05-20 10:01AM EDT | 145.00 | 2.50 | 1.59 | 2.39 | 0.00 | - | 2 | 312 | 16.77% |
| XLV240614C00145500 | 2024-05-23 1:57PM EDT | 145.50 | 1.53 | 0.26 | 2.78 | -1.17 | -43.33% | 2 | 4 | 21.08% |
| XLV240614C00146000 | 2024-05-22 10:18AM EDT | 146.00 | 2.06 | 1.05 | 1.61 | 0.00 | - | 108 | 174 | 14.49% |
| XLV240614C00147000 | 2024-05-22 2:20PM EDT | 147.00 | 1.48 | 0.62 | 1.01 | 0.00 | - | 2 | 31 | 12.81% |
| XLV240614C00148000 | 2024-05-22 12:15PM EDT | 148.00 | 1.04 | 0.35 | 0.86 | 0.00 | - | 2 | 30 | 13.94% |
| XLV240614C00149000 | 2024-05-21 9:40AM EDT | 149.00 | 0.71 | 0.03 | 0.72 | 0.00 | - | 1 | 4 | 14.82% |
| XLV240614C00150000 | 2024-05-22 12:02PM EDT | 150.00 | 0.35 | 0.10 | 1.51 | -0.04 | -10.26% | 1 | 3 | 23.56% |
| XLV240614C00151000 | 2024-05-13 11:31AM EDT | 151.00 | 0.12 | 0.06 | 1.50 | 0.00 | - | 1 | 1 | 25.60% |
| XLV240614C00153000 | 2024-05-16 10:01AM EDT | 153.00 | 0.10 | 0.01 | 2.23 | 0.00 | - | - | 2 | 35.72% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240614P00120000 | 2024-05-06 10:31AM EDT | 120.00 | 0.05 | 0.00 | 2.61 | 0.00 | - | - | 1 | 64.82% |
| XLV240614P00131000 | 2024-05-02 12:14PM EDT | 131.00 | 0.33 | 0.00 | 2.47 | 0.00 | - | - | 1 | 54.00% |
| XLV240614P00132000 | 2024-05-02 12:49PM EDT | 132.00 | 0.38 | 0.00 | 2.92 | 0.00 | - | - | 2 | 55.75% |
| XLV240614P00134000 | 2024-05-21 2:14PM EDT | 134.00 | 0.05 | 0.00 | 2.48 | 0.00 | - | 1 | 1 | 46.86% |
| XLV240614P00135000 | 2024-05-13 1:57PM EDT | 135.00 | 0.16 | 0.00 | 2.74 | 0.00 | - | 1 | 4 | 46.67% |
| XLV240614P00137500 | 2024-05-22 9:30AM EDT | 137.50 | 0.15 | 0.00 | 2.52 | 0.00 | - | 17 | 18 | 38.50% |
| XLV240614P00138000 | 2024-05-17 12:46PM EDT | 138.00 | 0.13 | 0.06 | 1.72 | 0.00 | - | 1 | 1 | 30.54% |
| XLV240614P00138500 | 2024-05-17 10:31AM EDT | 138.50 | 0.43 | 0.07 | 1.50 | 0.00 | - | 7 | 7 | 27.45% |
| XLV240614P00139000 | 2024-05-21 2:14PM EDT | 139.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 19 | 24.10% |
| XLV240614P00139500 | 2024-05-06 12:19PM EDT | 139.50 | 1.26 | 0.09 | 0.51 | 0.00 | - | - | 12 | 15.82% |
| XLV240614P00140000 | 2024-05-15 9:30AM EDT | 140.00 | 0.40 | 0.12 | 1.72 | 0.00 | - | 1 | 6 | 25.68% |
| XLV240614P00140500 | 2024-05-08 12:08PM EDT | 140.50 | 1.10 | 0.01 | 1.61 | 0.00 | - | - | 0 | 23.56% |
| XLV240614P00141000 | 2024-05-23 2:07PM EDT | 141.00 | 0.28 | 0.24 | 1.56 | -0.46 | -62.16% | 1 | 8 | 21.90% |
| XLV240614P00141500 | 2024-05-20 3:47PM EDT | 141.50 | 0.27 | 0.22 | 0.59 | 0.00 | - | 1 | 2 | 12.60% |
| XLV240614P00142000 | 2024-05-21 10:55AM EDT | 142.00 | 0.29 | 0.36 | 1.82 | 0.00 | - | 4 | 7 | 21.29% |
| XLV240614P00143000 | 2024-05-15 3:59PM EDT | 143.00 | 0.51 | 0.41 | 0.93 | 0.00 | - | - | 55 | 11.93% |
| XLV240614P00143500 | 2024-05-21 3:26PM EDT | 143.50 | 0.44 | 0.37 | 1.07 | 0.00 | - | 11 | 28 | 11.65% |
| XLV240614P00144000 | 2024-05-22 11:22AM EDT | 144.00 | 1.01 | 0.84 | 1.20 | +0.58 | +134.88% | 1 | 7 | 11.16% |
| XLV240614P00144500 | 2024-05-23 3:39PM EDT | 144.50 | 1.17 | 0.25 | 2.10 | +0.24 | +25.81% | 21 | 2 | 15.87% |
| XLV240614P00145500 | 2024-05-17 11:02AM EDT | 145.50 | 1.13 | 1.27 | 2.03 | 0.00 | - | 32 | 32 | 11.83% |
| XLV240614P00146000 | 2024-05-21 10:25AM EDT | 146.00 | 1.21 | 1.41 | 2.85 | 0.00 | - | 7 | 7 | 15.54% |
| XLV240614P00147000 | 2024-05-15 11:25AM EDT | 147.00 | 2.04 | 1.99 | 2.72 | 0.00 | - | - | 3 | 9.86% |
| XLV240614P00148000 | 2024-05-15 3:57PM EDT | 148.00 | 2.22 | 1.87 | 3.80 | 0.00 | - | - | 1 | 12.70% |
© 2024 Yahoo. All rights reserved.