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:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240802C00100000 | 2024-06-24 9:36AM EDT | 100.00 | 46.75 | 43.85 | 48.80 | +46.75 | - | - | 2 | 75.00% |
| XLV240802C00135000 | 2024-06-20 3:22PM EDT | 135.00 | 11.90 | 9.20 | 14.05 | 0.00 | - | - | 2 | 43.80% |
| XLV240802C00140000 | 2024-06-24 2:14PM EDT | 140.00 | 8.80 | 4.40 | 9.15 | 0.00 | - | 2 | 3 | 33.52% |
| XLV240802C00142000 | 2024-06-24 3:11PM EDT | 142.00 | 6.46 | 2.72 | 7.40 | +6.46 | - | - | 6 | 30.35% |
| XLV240802C00142500 | 2024-06-14 11:28AM EDT | 142.50 | 4.76 | 2.15 | 6.65 | 0.00 | - | - | 1 | 27.66% |
| XLV240802C00145000 | 2024-06-21 10:04AM EDT | 145.00 | 3.43 | 0.41 | 5.10 | 0.00 | - | 1 | 1 | 26.65% |
| XLV240802C00145500 | 2024-06-17 1:54PM EDT | 145.50 | 2.59 | 0.38 | 4.95 | 0.00 | - | 1 | 11 | 27.21% |
| XLV240802C00146500 | 2024-06-28 2:53PM EDT | 146.50 | 1.74 | 0.28 | 5.00 | -0.67 | -27.80% | 2 | 54 | 30.17% |
| XLV240802C00147000 | 2024-06-27 11:02AM EDT | 147.00 | 1.28 | 0.03 | 4.85 | 0.00 | - | 2 | 3 | 30.60% |
| XLV240802C00147500 | 2024-06-25 9:59AM EDT | 147.50 | 2.13 | 0.02 | 4.90 | 0.00 | - | 1 | 2 | 32.12% |
| XLV240802C00148000 | 2024-06-24 10:39AM EDT | 148.00 | 2.00 | 0.02 | 4.75 | +2.00 | - | - | 1 | 32.47% |
| XLV240802C00148500 | 2024-06-25 10:27AM EDT | 148.50 | 1.80 | 0.00 | 4.80 | +1.80 | - | - | 2 | 33.94% |
| XLV240802C00149000 | 2024-06-26 12:00PM EDT | 149.00 | 1.15 | 0.06 | 4.80 | 0.00 | - | 1 | 78 | 35.08% |
| XLV240802C00149500 | 2024-06-25 1:14PM EDT | 149.50 | 1.05 | 0.00 | 4.80 | +1.05 | - | - | 1 | 36.19% |
| XLV240802C00150000 | 2024-06-24 3:11PM EDT | 150.00 | 1.09 | 0.00 | 4.80 | 0.00 | - | 6 | 14 | 37.29% |
| XLV240802C00151000 | 2024-06-24 10:50AM EDT | 151.00 | 0.85 | 0.00 | 1.72 | 0.00 | - | 7 | 10 | 20.92% |
| XLV240802C00152000 | 2024-06-28 10:35AM EDT | 152.00 | 0.34 | 0.00 | 4.80 | -0.10 | -22.73% | 1 | 10 | 41.49% |
| XLV240802C00153000 | 2024-06-25 1:43PM EDT | 153.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 43.48% |
| XLV240802C00154000 | 2024-06-21 3:58PM EDT | 154.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 45.41% |
| XLV240802C00155000 | 2024-06-26 10:11AM EDT | 155.00 | 0.10 | 0.00 | 0.28 | +0.10 | - | - | 11 | 14.94% |
| XLV240802C00160000 | 2024-06-25 1:14PM EDT | 160.00 | 0.17 | 0.00 | 4.80 | +0.17 | - | - | 1 | 56.03% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240802P00120000 | 2024-06-24 10:30AM EDT | 120.00 | 0.05 | 0.00 | 4.80 | +0.05 | - | - | 2 | 66.36% |
| XLV240802P00138000 | 2024-06-24 12:47PM EDT | 138.00 | 0.17 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 20.20% |
| XLV240802P00139000 | 2024-06-21 3:58PM EDT | 139.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 44.52% |
| XLV240802P00140000 | 2024-06-25 1:43PM EDT | 140.00 | 0.29 | 0.00 | 4.80 | +0.29 | - | - | 1 | 42.10% |
| XLV240802P00142000 | 2024-06-24 11:04AM EDT | 142.00 | 0.78 | 0.03 | 0.74 | 0.00 | - | 3 | 7 | 12.01% |
| XLV240802P00143500 | 2024-06-24 10:05AM EDT | 143.50 | 0.71 | 0.00 | 4.75 | 0.00 | - | 2 | 1 | 32.98% |
| XLV240802P00144500 | 2024-06-20 2:18PM EDT | 144.50 | 1.27 | 0.00 | 4.80 | 0.00 | - | - | 3 | 30.59% |
| XLV240802P00145000 | 2024-06-27 12:33PM EDT | 145.00 | 1.39 | 0.02 | 4.75 | 0.00 | - | 3 | 4 | 28.92% |
| XLV240802P00145500 | 2024-06-25 1:14PM EDT | 145.50 | 1.29 | 0.03 | 4.90 | 0.00 | - | 1 | 2 | 28.35% |
| XLV240802P00146000 | 2024-06-24 11:04AM EDT | 146.00 | 1.57 | 0.10 | 5.00 | +1.57 | - | - | 3 | 27.45% |
| XLV240802P00146500 | 2024-06-25 1:14PM EDT | 146.50 | 1.65 | 0.25 | 4.95 | 0.00 | - | 1 | 3 | 25.67% |
| XLV240802P00147000 | 2024-06-21 3:44PM EDT | 147.00 | 2.02 | 0.80 | 5.25 | 0.00 | - | 2 | 2 | 25.81% |
| XLV240802P00148500 | 2024-06-20 10:24AM EDT | 148.50 | 3.50 | 1.46 | 6.00 | 0.00 | - | - | 10 | 25.09% |
© 2024 Yahoo. All rights reserved.