UK markets open in 2 hours 53 minutes
NIKKEI 225
39,750.50 +577.35 (+1.47%) HANG SENG
18,067.27 -5.63 (-0.03%) CRUDE OIL
81.22 +0.39 (+0.48%) GOLD FUTURES
2,328.70 -2.10 (-0.09%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,847.22 +491.43 (+1.02%)
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:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240726C00133000 | 2024-06-11 2:57PM EDT | 133.00 | 14.09 | 13.30 | 16.00 | 0.00 | - | - | 15 | 44.56% |
| XLV240726C00144000 | 2024-06-20 9:30AM EDT | 144.00 | 2.82 | 3.05 | 5.75 | 0.00 | - | - | 2 | 25.50% |
| XLV240726C00145000 | 2024-06-25 3:52PM EDT | 145.00 | 3.35 | 2.64 | 4.15 | +0.45 | +15.52% | 6 | 130 | 19.29% |
| XLV240726C00145500 | 2024-06-24 11:00AM EDT | 145.50 | 3.47 | 1.55 | 4.75 | 0.00 | - | 1 | 6 | 24.50% |
| XLV240726C00146000 | 2024-06-21 2:58PM EDT | 146.00 | 2.36 | 0.74 | 3.35 | 0.00 | - | 2 | 3 | 17.77% |
| XLV240726C00146500 | 2024-06-24 9:32AM EDT | 146.50 | 2.17 | 1.32 | 2.99 | 0.00 | - | 1 | 10 | 17.16% |
| XLV240726C00147000 | 2024-06-25 11:16AM EDT | 147.00 | 2.30 | 0.34 | 3.35 | +0.10 | +4.55% | 10 | 20 | 20.69% |
| XLV240726C00147500 | 2024-06-25 4:07PM EDT | 147.50 | 0.87 | 0.87 | 2.00 | -0.83 | -48.82% | 5 | 20 | 14.09% |
| XLV240726C00148000 | 2024-06-25 9:34AM EDT | 148.00 | 1.78 | 0.39 | 2.46 | -0.07 | -3.78% | 40 | 5 | 18.08% |
| XLV240726C00148500 | 2024-06-25 2:27PM EDT | 148.50 | 1.31 | 0.96 | 2.95 | 0.00 | - | 89 | 3 | 22.22% |
| XLV240726C00149000 | 2024-06-24 3:43PM EDT | 149.00 | 1.25 | 0.76 | 2.23 | 0.00 | - | 30 | 25 | 19.08% |
| XLV240726C00149500 | 2024-06-14 3:46PM EDT | 149.50 | 0.66 | 0.65 | 1.07 | 0.00 | - | - | 1 | 12.87% |
| XLV240726C00150000 | 2024-06-25 3:56PM EDT | 150.00 | 0.67 | 0.12 | 1.15 | -0.15 | -18.29% | 7 | 20 | 14.38% |
| XLV240726C00151000 | 2024-06-21 2:58PM EDT | 151.00 | 0.41 | 0.07 | 0.57 | 0.00 | - | 2 | 2 | 11.89% |
| XLV240726C00152000 | 2024-06-24 9:30AM EDT | 152.00 | 0.36 | 0.05 | 0.71 | 0.00 | - | 1 | 3 | 14.65% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240726P00137000 | 2024-06-17 10:01AM EDT | 137.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| XLV240726P00139000 | 2024-06-25 10:01AM EDT | 139.00 | 0.18 | 0.00 | 0.65 | -0.27 | -60.00% | 1 | 2 | 18.48% |
| XLV240726P00140000 | 2024-06-25 2:06PM EDT | 140.00 | 0.22 | 0.04 | 1.26 | -0.25 | -53.19% | 5 | 2 | 21.97% |
| XLV240726P00140500 | 2024-06-25 12:35PM EDT | 140.50 | 0.28 | 0.12 | 3.90 | -0.43 | -60.56% | 1 | 3 | 39.04% |
| XLV240726P00141000 | 2024-06-14 3:46PM EDT | 141.00 | 0.58 | 0.06 | 2.12 | 0.00 | - | 1 | 2 | 26.15% |
| XLV240726P00141500 | 2024-06-13 12:44PM EDT | 141.50 | 0.79 | 0.16 | 2.45 | 0.00 | - | 1 | 1 | 27.26% |
| XLV240726P00142000 | 2024-06-17 10:01AM EDT | 142.00 | 0.81 | 0.22 | 2.03 | 0.00 | - | 1 | 3 | 23.35% |
| XLV240726P00143000 | 2024-06-24 10:59AM EDT | 143.00 | 0.44 | 0.28 | 1.13 | 0.00 | - | 3 | 21 | 15.11% |
| XLV240726P00143500 | 2024-06-25 10:01AM EDT | 143.50 | 0.53 | 0.39 | 2.38 | -0.78 | -59.54% | 1 | 140 | 22.17% |
| XLV240726P00144500 | 2024-06-14 3:11PM EDT | 144.50 | 1.44 | 0.14 | 2.01 | 0.00 | - | - | 3 | 17.46% |
| XLV240726P00145500 | 2024-06-25 3:16PM EDT | 145.50 | 1.03 | 0.34 | 1.73 | -0.76 | -42.46% | 3 | 40 | 13.26% |
| XLV240726P00146000 | 2024-06-25 2:29PM EDT | 146.00 | 1.19 | 0.84 | 1.46 | -0.78 | -39.59% | 47 | 3 | 10.33% |
| XLV240726P00146500 | 2024-06-25 4:07PM EDT | 146.50 | 1.26 | 0.49 | 2.19 | +0.01 | +0.80% | 3 | 49 | 13.23% |
| XLV240726P00147000 | 2024-06-25 4:07PM EDT | 147.00 | 2.14 | 0.80 | 4.80 | +0.26 | +13.83% | 4 | 3 | 27.04% |
© 2024 Yahoo. All rights reserved.