UK markets open in 2 hours 51 minutes
NIKKEI 225
39,750.50 +577.35 (+1.47%) HANG SENG
18,067.53 -5.37 (-0.03%) CRUDE OIL
81.22 +0.39 (+0.48%) GOLD FUTURES
2,328.60 -2.20 (-0.09%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,806.54 +452.02 (+0.93%)
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:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240712C00125000 | 2024-06-12 3:30PM EDT | 125.00 | 20.89 | 20.05 | 23.20 | 0.00 | - | - | 1 | 70.65% |
| XLV240712C00139000 | 2024-06-17 11:32AM EDT | 139.00 | 6.80 | 6.50 | 9.30 | 0.00 | - | 2 | 3 | 36.55% |
| XLV240712C00140000 | 2024-06-20 1:25PM EDT | 140.00 | 6.22 | 6.05 | 8.65 | 0.00 | - | - | 1 | 37.24% |
| XLV240712C00140500 | 2024-06-20 12:31PM EDT | 140.50 | 5.84 | 5.00 | 7.70 | 0.00 | - | 20 | 20 | 31.48% |
| XLV240712C00143000 | 2024-06-25 11:43AM EDT | 143.00 | 4.41 | 3.25 | 6.00 | +0.71 | +19.19% | 1 | 8 | 31.45% |
| XLV240712C00143500 | 2024-06-20 10:35AM EDT | 143.50 | 3.09 | 1.65 | 5.20 | 0.00 | - | 1 | 3 | 27.30% |
| XLV240712C00144000 | 2024-06-25 12:13PM EDT | 144.00 | 3.32 | 2.00 | 5.35 | +0.55 | +19.86% | 3 | 23 | 31.13% |
| XLV240712C00144500 | 2024-05-31 1:08PM EDT | 144.50 | 1.34 | 2.21 | 4.90 | 0.00 | - | 3 | 3 | 29.83% |
| XLV240712C00145000 | 2024-06-24 11:45AM EDT | 145.00 | 3.30 | 1.07 | 5.00 | 0.00 | - | 1 | 9 | 32.94% |
| XLV240712C00145500 | 2024-06-14 10:07AM EDT | 145.50 | 1.36 | 0.82 | 4.60 | 0.00 | - | 1 | 2 | 31.89% |
| XLV240712C00146000 | 2024-06-24 3:28PM EDT | 146.00 | 2.16 | 1.00 | 4.95 | 0.00 | - | 21 | 24 | 36.74% |
| XLV240712C00146500 | 2024-06-24 9:32AM EDT | 146.50 | 1.53 | 0.35 | 4.80 | 0.00 | - | 41 | 44 | 37.53% |
| XLV240712C00147000 | 2024-06-24 2:04PM EDT | 147.00 | 1.70 | 0.86 | 2.54 | 0.00 | - | 5 | 10 | 21.52% |
| XLV240712C00148000 | 2024-06-25 3:38PM EDT | 148.00 | 0.79 | 0.60 | 1.07 | -0.36 | -31.30% | 2 | 97 | 13.14% |
| XLV240712C00149000 | 2024-06-25 12:57PM EDT | 149.00 | 0.46 | 0.09 | 0.60 | -0.01 | -2.13% | 1 | 13 | 11.74% |
| XLV240712C00150000 | 2024-06-25 10:17AM EDT | 150.00 | 0.43 | 0.03 | 2.09 | 0.00 | - | 202 | 20 | 27.58% |
| XLV240712C00151000 | 2024-06-10 1:29PM EDT | 151.00 | 0.25 | 0.02 | 0.29 | 0.00 | - | 3 | 10 | 12.62% |
| XLV240712C00153000 | 2024-06-17 4:00PM EDT | 153.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | - | 3 | 16.31% |
| XLV240712C00155000 | 2024-06-13 3:02PM EDT | 155.00 | 0.36 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 20.61% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240712P00135000 | 2024-05-30 9:43AM EDT | 135.00 | 0.51 | 0.00 | 1.31 | 0.00 | - | 1 | 1 | 42.73% |
| XLV240712P00137000 | 2024-06-14 3:48PM EDT | 137.00 | 0.14 | 0.00 | 0.71 | 0.00 | - | 1 | 5 | 30.20% |
| XLV240712P00138000 | 2024-06-18 11:39AM EDT | 138.00 | 0.13 | 0.00 | 1.33 | 0.00 | - | - | 3 | 35.52% |
| XLV240712P00138500 | 2024-06-14 11:49AM EDT | 138.50 | 0.22 | 0.00 | 1.33 | 0.00 | - | - | 8 | 34.25% |
| XLV240712P00139000 | 2024-06-14 2:39PM EDT | 139.00 | 0.23 | 0.01 | 1.34 | 0.00 | - | - | 2 | 33.08% |
| XLV240712P00140000 | 2024-06-24 2:41PM EDT | 140.00 | 0.09 | 0.04 | 0.29 | 0.00 | - | 49 | 50 | 17.53% |
| XLV240712P00140500 | 2024-06-21 1:01PM EDT | 140.50 | 0.18 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 17.33% |
| XLV240712P00141000 | 2024-06-20 2:08PM EDT | 141.00 | 0.24 | 0.01 | 1.74 | 0.00 | - | 1 | 4 | 31.75% |
| XLV240712P00141500 | 2024-06-17 10:24AM EDT | 141.50 | 0.49 | 0.02 | 0.35 | 0.00 | - | - | 1 | 15.43% |
| XLV240712P00142000 | 2024-06-03 2:52PM EDT | 142.00 | 0.97 | 0.01 | 0.39 | 0.00 | - | 4 | 4 | 14.92% |
| XLV240712P00143000 | 2024-06-17 4:00PM EDT | 143.00 | 0.51 | 0.04 | 1.82 | 0.00 | - | 3 | 6 | 26.67% |
| XLV240712P00143500 | 2024-06-24 12:57PM EDT | 143.50 | 0.23 | 0.05 | 0.77 | 0.00 | - | 5 | 6 | 15.60% |
| XLV240712P00144000 | 2024-06-24 2:02PM EDT | 144.00 | 0.30 | 0.15 | 1.19 | 0.00 | - | 5 | 6 | 18.12% |
| XLV240712P00144500 | 2024-06-25 11:46AM EDT | 144.50 | 0.46 | 0.08 | 2.05 | +0.08 | +21.05% | 3 | 3 | 23.90% |
| XLV240712P00145500 | 2024-06-24 1:15PM EDT | 145.50 | 0.53 | 0.53 | 2.32 | 0.00 | - | 2 | 37 | 22.66% |
| XLV240712P00146000 | 2024-06-13 9:31AM EDT | 146.00 | 2.00 | 0.60 | 1.28 | 0.00 | - | 5 | 0 | 12.50% |
| XLV240712P00146500 | 2024-06-21 1:59PM EDT | 146.50 | 1.41 | 0.63 | 2.39 | 0.00 | - | 3 | 7 | 19.46% |
| XLV240712P00147000 | 2024-06-24 3:05PM EDT | 147.00 | 1.05 | 0.23 | 2.47 | 0.00 | - | 5 | 11 | 18.04% |
© 2024 Yahoo. All rights reserved.