UK markets open in 2 hours 55 minutes
NIKKEI 225
39,750.50 +577.35 (+1.47%) HANG SENG
18,064.64 -8.26 (-0.05%) CRUDE OIL
81.20 +0.37 (+0.46%) GOLD FUTURES
2,328.80 -2.00 (-0.09%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,838.19 +488.32 (+1.01%)
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:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240705C00130000 | 2024-05-29 10:43AM EDT | 130.00 | 12.05 | 15.80 | 18.35 | 0.00 | - | - | 10 | 52.25% |
| XLV240705C00142500 | 2024-06-24 9:38AM EDT | 142.50 | 4.65 | 3.60 | 6.35 | 0.00 | - | 10 | 0 | 41.33% |
| XLV240705C00143000 | 2024-06-24 10:38AM EDT | 143.00 | 4.50 | 2.51 | 5.35 | 0.00 | - | 6 | 6 | 33.62% |
| XLV240705C00143500 | 2024-06-21 12:22PM EDT | 143.50 | 2.97 | 2.94 | 6.00 | 0.00 | - | 1 | 1 | 44.41% |
| XLV240705C00144000 | 2024-06-24 10:45AM EDT | 144.00 | 3.90 | 1.85 | 3.95 | 0.00 | - | 2 | 16 | 25.12% |
| XLV240705C00144500 | 2024-06-10 10:44AM EDT | 144.50 | 2.52 | 0.81 | 3.35 | 0.00 | - | 1 | 6 | 22.02% |
| XLV240705C00145000 | 2024-06-25 10:01AM EDT | 145.00 | 2.60 | 1.03 | 4.70 | 0.00 | - | 1 | 121 | 39.78% |
| XLV240705C00145500 | 2024-06-24 1:21PM EDT | 145.50 | 2.42 | 1.00 | 4.45 | 0.00 | - | 12 | 20 | 40.02% |
| XLV240705C00146000 | 2024-06-25 2:21PM EDT | 146.00 | 1.54 | 1.24 | 1.63 | -0.41 | -21.03% | 8 | 42 | 13.36% |
| XLV240705C00146500 | 2024-06-21 12:27PM EDT | 146.50 | 0.92 | 0.92 | 1.30 | 0.00 | - | 3 | 16 | 12.75% |
| XLV240705C00147000 | 2024-06-25 3:56PM EDT | 147.00 | 0.85 | 0.61 | 1.02 | -0.35 | -29.17% | 23 | 133 | 12.33% |
| XLV240705C00147500 | 2024-06-25 11:39AM EDT | 147.50 | 0.73 | 0.46 | 0.81 | -0.35 | -32.41% | 3 | 27 | 12.31% |
| XLV240705C00148000 | 2024-06-25 11:46AM EDT | 148.00 | 0.53 | 0.12 | 0.80 | -0.30 | -36.14% | 8 | 110 | 14.16% |
| XLV240705C00148500 | 2024-06-25 1:03PM EDT | 148.50 | 0.31 | 0.10 | 0.55 | -0.22 | -41.51% | 4 | 12 | 13.06% |
| XLV240705C00149000 | 2024-06-25 1:02PM EDT | 149.00 | 0.21 | 0.03 | 0.36 | -0.04 | -16.00% | 2 | 12 | 12.16% |
| XLV240705C00149500 | 2024-06-24 9:42AM EDT | 149.50 | 0.24 | 0.02 | 0.78 | 0.00 | - | 1 | 8 | 19.19% |
| XLV240705C00150000 | 2024-06-25 3:36PM EDT | 150.00 | 0.12 | 0.00 | 0.93 | -0.09 | -42.86% | 4 | 33 | 22.66% |
| XLV240705C00152000 | 2024-06-24 1:42PM EDT | 152.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 75 | 89 | 14.65% |
| XLV240705C00153000 | 2024-06-17 10:37AM EDT | 153.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 30 | 17.87% |
| XLV240705C00154000 | 2024-06-17 10:39AM EDT | 154.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | - | 10 | 23.98% |
| XLV240705C00165000 | 2024-06-17 10:29AM EDT | 165.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 200 | 42.48% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240705P00134000 | 2024-06-25 12:43PM EDT | 134.00 | 0.04 | 0.00 | 0.65 | -0.05 | -55.56% | 40 | 18 | 46.66% |
| XLV240705P00135000 | 2024-06-25 12:58PM EDT | 135.00 | 0.04 | 0.00 | 0.09 | -0.09 | -69.23% | 40 | 15 | 27.64% |
| XLV240705P00136000 | 2024-06-25 12:59PM EDT | 136.00 | 0.05 | 0.00 | 2.75 | -0.11 | -68.75% | 140 | 3 | 53.52% |
| XLV240705P00137000 | 2024-06-25 1:03PM EDT | 137.00 | 0.05 | 0.00 | 2.18 | -0.20 | -80.00% | 200 | 1 | 61.55% |
| XLV240705P00139000 | 2024-06-17 9:30AM EDT | 139.00 | 0.22 | 0.00 | 0.28 | 0.00 | - | 3 | 13 | 25.15% |
| XLV240705P00140500 | 2024-06-25 1:00PM EDT | 140.50 | 0.07 | 0.00 | 0.27 | -0.13 | -65.00% | 50 | 1 | 21.14% |
| XLV240705P00141000 | 2024-06-25 1:02PM EDT | 141.00 | 0.07 | 0.00 | 0.28 | +0.01 | +16.67% | 50 | 52 | 20.07% |
| XLV240705P00141500 | 2024-06-25 12:53PM EDT | 141.50 | 0.08 | 0.00 | 0.29 | +0.03 | +60.00% | 100 | 1 | 18.97% |
| XLV240705P00142000 | 2024-06-25 2:49PM EDT | 142.00 | 0.07 | 0.01 | 0.69 | -0.01 | -12.50% | 1 | 7 | 24.15% |
| XLV240705P00142500 | 2024-06-20 10:55AM EDT | 142.50 | 0.33 | 0.00 | 0.71 | 0.00 | - | 2 | 9 | 22.85% |
| XLV240705P00143000 | 2024-06-25 12:22PM EDT | 143.00 | 0.13 | 0.01 | 0.73 | -0.11 | -45.83% | 1 | 128 | 21.49% |
| XLV240705P00143500 | 2024-06-25 12:27PM EDT | 143.50 | 0.15 | 0.02 | 0.75 | -0.03 | -16.67% | 1 | 3 | 20.07% |
| XLV240705P00144000 | 2024-06-20 1:01PM EDT | 144.00 | 0.55 | 0.03 | 0.61 | 0.00 | - | - | 2 | 16.58% |
| XLV240705P00144500 | 2024-06-24 1:08PM EDT | 144.50 | 0.18 | 0.04 | 0.47 | 0.00 | - | 8 | 116 | 13.09% |
| XLV240705P00145000 | 2024-06-25 12:35PM EDT | 145.00 | 0.39 | 0.06 | 0.50 | +0.12 | +44.44% | 1 | 4 | 11.77% |
| XLV240705P00145500 | 2024-06-25 3:26PM EDT | 145.50 | 0.42 | 0.00 | 2.64 | +0.10 | +31.25% | 12 | 159 | 32.91% |
| XLV240705P00146000 | 2024-06-25 12:27PM EDT | 146.00 | 0.64 | 0.29 | 1.16 | +0.20 | +45.45% | 2 | 29 | 15.04% |
| XLV240705P00146500 | 2024-06-25 3:48PM EDT | 146.50 | 0.82 | 0.61 | 0.98 | +0.15 | +22.39% | 42 | 28 | 10.79% |
| XLV240705P00147000 | 2024-06-25 11:58AM EDT | 147.00 | 1.05 | 0.86 | 1.26 | +0.31 | +41.89% | 46 | 82 | 10.99% |
| XLV240705P00148000 | 2024-06-07 10:24AM EDT | 148.00 | 2.41 | 0.95 | 2.70 | 0.00 | - | 1 | 11 | 19.92% |
© 2024 Yahoo. All rights reserved.