Mail

UK markets closed

FTSE 100
8,146.86
-16.81(-0.21%)
FTSE 250
20,120.36
-75.59(-0.37%)
AIM
776.04
-4.39(-0.56%)
GBP/EUR
1.1845
-0.0034(-0.29%)
GBP/USD
1.2686
-0.0074(-0.58%)
Bitcoin GBP
52,593.70
+267.38(+0.51%)

Health Care Select Sector SPDR ETF (XLV)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

145.88

-0.05

(-0.03%)

At close: 04:00PM EDT

146.00

+0.12

(+0.08%)

After hours:

07:50PM EDT

In the money

Show:ListStraddle

Calls

21 June 2024

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
76.36	0.00	-	-	1	65.00	0.08	0.00	-	1	17,739
-	-	-	-	-	66.00	0.03	0.00	-	10	13
-	-	-	-	-	67.00	0.22	0.00	-	2	0
-	-	-	-	-	68.00	0.15	0.00	-	2	26
-	-	-	-	-	69.00	0.02	0.00	-	2	1
-	-	-	-	-	70.00	0.06	0.00	-	1	2
-	-	-	-	-	71.00	0.13	0.00	-	2	2
-	-	-	-	-	72.00	0.12	0.00	-	2	2
-	-	-	-	-	73.00	0.05	0.00	-	2	1
-	-	-	-	-	74.00	0.16	0.00	-	2	4
-	-	-	-	-	75.00	0.17	0.00	-	2	1
-	-	-	-	-	76.00	0.09	0.00	-	12	10
-	-	-	-	-	77.00	0.11	0.00	-	2	3
-	-	-	-	-	78.00	0.07	0.00	-	115	78
-	-	-	-	-	79.00	0.12	0.00	-	2	9
-	-	-	-	-	80.00	0.07	0.00	-	1	13
-	-	-	-	-	81.00	0.17	0.00	-	2	32
-	-	-	-	-	82.00	0.16	0.00	-	2	21
-	-	-	-	-	83.00	0.13	0.00	-	2	16
-	-	-	-	-	84.00	0.20	0.00	-	2	31
58.90	0.00	-	70	30	85.00	0.20	0.00	-	2	24
-	-	-	-	-	86.00	0.24	0.00	-	2	82
59.85	0.00	-	10	10	87.00	0.03	0.00	-	1	24
-	-	-	-	-	88.00	0.16	0.00	-	2	27
-	-	-	-	-	89.00	0.20	0.00	-	2	19
-	-	-	-	-	90.00	0.13	0.00	-	115	206
-	-	-	-	-	91.00	0.23	0.00	-	2	13
42.27	0.00	-	1	0	92.00	0.21	0.00	-	2	14
-	-	-	-	-	93.00	0.26	0.00	-	2	10
-	-	-	-	-	94.00	0.02	0.00	-	19	7,002
-	-	-	-	-	95.00	0.02	0.00	-	1	639
-	-	-	-	-	96.00	0.06	0.00	-	1	25
-	-	-	-	-	97.00	0.06	0.00	-	1	115
-	-	-	-	-	98.00	0.67	0.00	-	-	1
-	-	-	-	-	99.00	0.10	0.00	-	2	203
45.98	0.00	-	2	8	100.00	0.03	0.00	-	10	137
-	-	-	-	-	101.00	0.16	0.00	-	2	8
33.02	0.00	-	1	0	102.00	0.24	0.00	-	2	6
-	-	-	-	-	103.00	0.08	0.00	-	2	83
28.04	0.00	-	-	1	104.00	0.07	0.00	-	2	109
41.45	0.00	-	2	4	105.00	0.11	0.00	-	22	3,328
-	-	-	-	-	106.00	0.04	0.00	-	1	223
40.00	0.00	-	2	2	107.00	0.06	0.00	-	2	38
-	-	-	-	-	108.00	0.08	0.00	-	2	15
-	-	-	-	-	109.00	0.08	0.00	-	2	132
35.59	0.00	-	3	4	110.00	0.07	0.00	-	20	862
-	-	-	-	-	111.00	0.06	0.00	-	2	69
36.70	0.00	-	15	15	112.00	0.09	0.00	-	2	21
-	-	-	-	-	113.00	0.01	0.00	-	2	18
14.60	0.00	-	3	0	114.00	0.01	0.00	-	20	125
25.89	0.00	-	1	0	115.00	0.06	0.00	-	1	215
15.40	0.00	-	-	0	116.00	0.14	0.00	-	1	225
15.55	0.00	-	-	0	117.00	0.13	0.00	-	22	165
12.05	0.00	-	1	17	118.00	0.15	0.00	-	12	253
-	-	-	-	-	119.00	0.04	0.00	-	11	2,058
22.31	0.00	-	10	43	120.00	0.05	0.00	-	1	1,761
26.14	0.00	-	53	137	121.00	0.07	0.00	-	1	3,571
24.97	0.00	-	1	32	122.00	0.02	0.00	-	20	205
23.50	0.00	-	1	6	123.00	0.22	0.00	-	1	733
23.50	0.00	-	90	92	124.00	0.26	0.00	-	1	1,100
20.48	0.00	-	1	87	125.00	0.04	0.00	-	100	1,199
20.40	0.00	-	8	129	126.00	0.04	0.00	-	6	310
18.98	+1.28	+7.23%	1	11	127.00	0.01	-0.05	-83.33%	1	284
18.05	0.00	-	2	49	128.00	0.04	0.00	-	20	416
18.00	0.00	-	1	587	129.00	0.02	0.00	-	175	602
16.22	0.00	-	1	297	130.00	0.02	0.00	-	10	3,686
15.40	0.00	-	1	148	131.00	0.06	0.00	-	211	1,662
14.13	0.00	-	4	1,550	132.00	0.03	0.00	-	10	2,175
13.84	0.00	-	15	2,642	133.00	0.07	0.00	-	20	2,298
9.10	0.00	-	3	198	134.00	0.04	0.00	-	21	456
11.05	+0.35	+3.27%	3	396	135.00	0.05	0.00	-	48	4,873
10.00	0.00	-	4	203	136.00	0.06	+0.02	+50.00%	1	10,081
9.58	0.00	-	9	737	137.00	0.05	0.00	-	10	304
9.27	0.00	-	1	928	138.00	0.11	0.00	-	2	1,094
6.94	-0.55	-7.34%	1	386	139.00	0.11	0.00	-	1	1,229
5.87	-0.03	-0.51%	11	5,226	140.00	0.09	+0.04	+80.00%	10	7,672
3.86	0.00	-	16	11	140.50	0.08	0.00	-	1	90
4.76	-0.60	-11.19%	2	7,852	141.00	0.07	0.00	-	3	4,952
-	-	-	-	-	141.50	0.15	0.00	-	1	5
3.25	0.00	-	1	4,932	142.00	0.15	0.00	-	17	7,074
3.87	0.00	-	1	451	142.50	0.19	0.00	-	8	723
2.68	+0.17	+6.77%	2	2,084	143.00	0.13	-0.07	-35.00%	8	1,824
2.88	0.00	-	1	537	143.50	0.17	-0.02	-10.53%	207	709
2.14	-0.26	-10.83%	124	2,297	144.00	0.25	-0.21	-45.65%	1,015	5,268
2.72	0.00	-	9	467	144.50	0.30	-0.03	-9.09%	10	336
1.33	-0.18	-11.92%	81	4,067	145.00	0.48	+0.04	+9.09%	4	5,816
1.03	-0.14	-11.97%	50	403	145.50	0.53	-0.24	-31.17%	11	310
0.70	-0.20	-22.22%	151	3,778	146.00	0.86	+0.12	+16.22%	21	1,690
0.47	-0.25	-34.72%	19	428	146.50	1.49	-0.39	-20.74%	2	49
0.32	-0.24	-42.86%	100	5,606	147.00	1.46	0.00	-	5	189
0.21	-0.13	-38.24%	13	215	147.50	1.98	0.00	-	-	2
0.14	0.00	-	26	2,050	148.00	2.75	+0.88	+47.06%	1	375
0.10	-0.06	-37.50%	1	243	148.50	-	-	-	-	-
0.08	+0.03	+60.00%	32	652	149.00	7.55	0.00	-	2	0
0.06	0.00	-	1	74	149.50	-	-	-	-	-
0.11	+0.07	+175.00%	2	4,048	150.00	4.40	0.00	-	28	17
0.10	0.00	-	429	884	151.00	5.40	0.00	-	28	47
0.04	0.00	-	9	2,604	152.00	9.90	0.00	-	2	3
0.07	0.00	-	4	362	153.00	-	-	-	-	-
0.03	-0.04	-57.14%	2	434	154.00	22.60	0.00	-	-	0
0.03	+0.01	+50.00%	3	2,160	155.00	9.20	0.00	-	-	0
0.09	0.00	-	83	150	156.00	17.46	0.00	-	3	0
0.02	0.00	-	110	120	157.00	18.48	0.00	-	-	0
0.20	0.00	-	2	44	158.00	-	-	-	-	-
0.19	0.00	-	2	162	159.00	27.70	0.00	-	-	0
0.05	0.00	-	8	208	160.00	27.80	0.00	-	2	0
0.18	0.00	-	2	30	161.00	16.10	0.00	-	3	0
0.01	-0.15	-93.75%	40	4	162.00	-	-	-	-	-
0.08	0.00	-	2	36	163.00	-	-	-	-	-
0.16	0.00	-	42	35	164.00	-	-	-	-	-
0.01	0.00	-	4	52	165.00	-	-	-	-	-
0.04	0.00	-	100	219	166.00	39.70	0.00	-	-	0
0.07	0.00	-	2	132	167.00	-	-	-	-	-
0.08	0.00	-	1	12	168.00	-	-	-	-	-
0.03	0.00	-	100	200	169.00	-	-	-	-	-
0.04	0.00	-	100	850	170.00	-	-	-	-	-
0.07	0.00	-	2	4	171.00	-	-	-	-	-
0.07	0.00	-	2	14	172.00	-	-	-	-	-
0.17	0.00	-	2	1	173.00	25.35	0.00	-	-	0
0.06	0.00	-	2	14	174.00	-	-	-	-	-
0.11	0.00	-	2	1	175.00	-	-	-	-	-
0.06	0.00	-	2	11	176.00	-	-	-	-	-
0.10	0.00	-	-	0	177.00	-	-	-	-	-
0.16	0.00	-	-	0	178.00	-	-	-	-	-
0.09	0.00	-	-	0	179.00	-	-	-	-	-
0.06	0.00	-	1	1	180.00	-	-	-	-	-
0.12	0.00	-	-	0	181.00	-	-	-	-	-
0.05	0.00	-	-	1	182.00	-	-	-	-	-
0.01	0.00	-	1	1	193.00	-	-	-	-	-
0.02	0.00	-	-	2	200.00	-	-	-	-	-