Health Care Select Sector SPDR ETF (XLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV241220C00108000 | 2024-05-21 10:26AM EDT | 108.00 | 40.70 | 39.60 | 41.40 | 0.00 | - | - | 2 | 40.56% |
| XLV241220C00128000 | 2024-06-04 3:09PM EDT | 128.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV241220C00130000 | 2024-05-31 10:34AM EDT | 130.00 | 16.52 | 19.80 | 20.35 | 0.00 | - | 1 | 41 | 24.95% |
| XLV241220C00132000 | 2024-04-29 2:27PM EDT | 132.00 | 14.15 | 12.50 | 16.50 | 0.00 | - | - | 1 | 17.34% |
| XLV241220C00135000 | 2024-06-07 12:47PM EDT | 135.00 | 15.75 | 15.40 | 15.90 | +2.20 | +16.24% | 1 | 56 | 22.02% |
| XLV241220C00136000 | 2024-05-02 12:00PM EDT | 136.00 | 10.90 | 9.80 | 14.25 | 0.00 | - | - | 3 | 19.29% |
| XLV241220C00138000 | 2024-05-09 9:31AM EDT | 138.00 | 10.51 | 12.75 | 13.45 | 0.00 | - | 52 | 68 | 20.62% |
| XLV241220C00139000 | 2024-05-07 1:49PM EDT | 139.00 | 9.80 | 10.00 | 14.00 | 0.00 | - | 21 | 72 | 23.57% |
| XLV241220C00140000 | 2024-05-29 9:30AM EDT | 140.00 | 11.15 | 11.45 | 11.75 | +3.01 | +36.98% | 2 | 36 | 19.40% |
| XLV241220C00141000 | 2024-06-07 9:45AM EDT | 141.00 | 10.40 | 9.80 | 11.10 | -0.66 | -5.97% | 9 | 2 | 19.25% |
| XLV241220C00142000 | 2024-05-29 10:28AM EDT | 142.00 | 6.80 | 9.95 | 10.30 | 0.00 | - | - | 65 | 18.68% |
| XLV241220C00143000 | 2024-06-04 11:18AM EDT | 143.00 | 8.24 | 9.20 | 9.55 | 0.00 | - | 3 | 3 | 18.21% |
| XLV241220C00144000 | 2024-06-06 2:51PM EDT | 144.00 | 8.15 | 8.35 | 8.95 | 0.00 | - | 1 | 4 | 18.05% |
| XLV241220C00145000 | 2024-06-07 2:22PM EDT | 145.00 | 7.92 | 7.80 | 8.20 | +2.32 | +41.43% | 1 | 17 | 17.49% |
| XLV241220C00146000 | 2024-06-07 2:13PM EDT | 146.00 | 7.05 | 7.20 | 7.50 | -0.45 | -6.00% | 3 | 4 | 17.01% |
| XLV241220C00147000 | 2024-06-05 3:18PM EDT | 147.00 | 6.17 | 6.55 | 6.85 | 0.00 | - | 1 | 209 | 16.60% |
| XLV241220C00148000 | 2024-05-06 3:00PM EDT | 148.00 | 3.95 | 5.00 | 5.90 | 0.00 | - | - | 1 | 15.44% |
| XLV241220C00149000 | 2024-05-31 11:16AM EDT | 149.00 | 3.53 | 5.10 | 5.60 | 0.00 | - | 1 | 273 | 15.74% |
| XLV241220C00150000 | 2024-06-06 10:07AM EDT | 150.00 | 4.75 | 4.85 | 5.00 | 0.00 | - | 1 | 4,973 | 15.28% |
| XLV241220C00151000 | 2024-06-04 1:50PM EDT | 151.00 | 4.55 | 4.30 | 4.50 | +0.82 | +21.98% | 35 | 20 | 15.00% |
| XLV241220C00152000 | 2024-06-03 3:53PM EDT | 152.00 | 3.00 | 3.80 | 4.00 | 0.00 | - | 2 | 12 | 14.65% |
| XLV241220C00153000 | 2024-06-07 11:56AM EDT | 153.00 | 3.55 | 3.35 | 3.55 | +0.20 | +5.97% | 2 | 2 | 14.36% |
| XLV241220C00154000 | 2024-06-07 12:05PM EDT | 154.00 | 3.15 | 2.94 | 3.10 | +0.95 | +43.18% | 31 | 1 | 14.00% |
| XLV241220C00155000 | 2024-05-10 9:49AM EDT | 155.00 | 2.16 | 2.48 | 2.69 | 0.00 | - | 1 | 2 | 13.67% |
| XLV241220C00157000 | 2024-06-07 10:56AM EDT | 157.00 | 2.09 | 1.93 | 2.02 | -0.02 | -0.95% | 1 | 1 | 13.16% |
| XLV241220C00160000 | 2024-05-13 2:59PM EDT | 160.00 | 0.97 | 1.21 | 1.32 | 0.00 | - | 2 | 2 | 12.75% |
| XLV241220C00162000 | 2024-05-10 2:48PM EDT | 162.00 | 0.74 | 0.87 | 1.02 | 0.00 | - | - | 1 | 12.71% |
| XLV241220C00163000 | 2024-05-29 1:18PM EDT | 163.00 | 0.33 | 0.74 | 0.85 | 0.00 | - | 66 | 19 | 12.50% |
| XLV241220C00165000 | 2024-05-30 2:27PM EDT | 165.00 | 0.24 | 0.52 | 0.62 | 0.00 | - | 4 | 14 | 12.35% |
| XLV241220C00166000 | 2024-05-23 3:06PM EDT | 166.00 | 0.51 | 0.44 | 0.52 | +0.15 | +41.67% | 5 | 1 | 12.24% |
| XLV241220C00167000 | 2024-05-28 1:53PM EDT | 167.00 | 0.23 | 0.36 | 0.45 | 0.00 | - | 2 | 0 | 12.24% |
| XLV241220C00168000 | 2024-05-28 1:54PM EDT | 168.00 | 0.21 | 0.30 | 0.37 | 0.00 | - | 2 | 0 | 12.12% |
| XLV241220C00169000 | 2024-05-28 3:23PM EDT | 169.00 | 0.14 | 0.16 | 0.32 | 0.00 | - | 76 | 10 | 12.13% |
| XLV241220C00170000 | 2024-06-07 1:41PM EDT | 170.00 | 0.23 | 0.20 | 0.30 | +0.11 | +91.67% | 2 | 50 | 12.35% |
| XLV241220C00171000 | 2024-05-16 2:04PM EDT | 171.00 | 0.25 | 0.00 | 0.57 | 0.00 | - | - | 0 | 14.65% |
| XLV241220C00172000 | 2024-05-16 2:07PM EDT | 172.00 | 0.23 | 0.00 | 0.51 | 0.00 | - | - | 0 | 14.69% |
| XLV241220C00180000 | 2024-05-22 9:30AM EDT | 180.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | - | 1 | 15.65% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV241220P00070000 | 2024-05-08 1:04PM EDT | 70.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 1,057 | 11,057 | 49.07% |
| XLV241220P00071000 | 2024-05-03 3:50PM EDT | 71.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 5,000 | 5,000 | 74.84% |
| XLV241220P00107000 | 2024-04-24 1:46PM EDT | 107.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | - | 10 | 49.32% |
| XLV241220P00108000 | 2024-04-23 3:47PM EDT | 108.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| XLV241220P00109000 | 2024-04-23 3:39PM EDT | 109.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| XLV241220P00110000 | 2024-04-22 3:17PM EDT | 110.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLV241220P00115000 | 2024-05-10 2:41PM EDT | 115.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 1 | 23.00% |
| XLV241220P00116000 | 2024-05-30 2:29PM EDT | 116.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 22.34% |
| XLV241220P00117000 | 2024-05-16 2:06PM EDT | 117.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | - | 1 | 21.69% |
| XLV241220P00118000 | 2024-05-24 2:59PM EDT | 118.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 28 | 14 | 21.05% |
| XLV241220P00119000 | 2024-05-24 2:50PM EDT | 119.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 32 | 16 | 20.40% |
| XLV241220P00120000 | 2024-06-07 1:40PM EDT | 120.00 | 0.39 | 0.28 | 0.60 | -0.09 | -18.75% | 2 | 14 | 18.71% |
| XLV241220P00121000 | 2024-06-07 1:46PM EDT | 121.00 | 0.43 | 0.30 | 0.43 | +0.01 | +2.38% | 2 | 1 | 16.77% |
| XLV241220P00124000 | 2024-06-05 4:03PM EDT | 124.00 | 0.47 | 0.45 | 0.53 | 0.00 | - | 1 | 2 | 15.77% |
| XLV241220P00125000 | 2024-05-15 2:33PM EDT | 125.00 | 0.68 | 0.49 | 0.70 | 0.00 | - | - | 3 | 16.27% |
| XLV241220P00126000 | 2024-05-07 12:09PM EDT | 126.00 | 1.06 | 0.07 | 1.55 | 0.00 | - | 25 | 45 | 19.83% |
| XLV241220P00128000 | 2024-05-10 3:46PM EDT | 128.00 | 1.12 | 0.64 | 0.86 | 0.00 | - | - | 1 | 15.26% |
| XLV241220P00130000 | 2024-06-04 9:41AM EDT | 130.00 | 1.10 | 0.79 | 1.15 | 0.00 | - | 3 | 7 | 15.28% |
| XLV241220P00131000 | 2024-05-22 3:40PM EDT | 131.00 | 1.00 | 0.87 | 0.96 | 0.00 | - | 1 | 1 | 13.77% |
| XLV241220P00133000 | 2024-05-30 12:38PM EDT | 133.00 | 1.90 | 1.05 | 1.16 | 0.00 | - | 1 | 1 | 13.26% |
| XLV241220P00135000 | 2024-05-28 12:08PM EDT | 135.00 | 2.05 | 1.29 | 1.40 | 0.00 | - | 2 | 2 | 12.75% |
| XLV241220P00136000 | 2024-05-29 11:39AM EDT | 136.00 | 2.63 | 1.42 | 1.67 | 0.00 | - | 1 | 2 | 12.92% |
| XLV241220P00137000 | 2024-05-28 2:40PM EDT | 137.00 | 2.60 | 1.57 | 1.70 | 0.00 | - | 3 | 154 | 12.24% |
| XLV241220P00138000 | 2024-05-07 9:45AM EDT | 138.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| XLV241220P00139000 | 2024-05-30 10:24AM EDT | 139.00 | 3.45 | 1.91 | 2.59 | 0.00 | - | 41 | 41 | 13.23% |
| XLV241220P00140000 | 2024-06-06 2:12PM EDT | 140.00 | 2.34 | 2.12 | 2.34 | 0.00 | - | 108 | 5,363 | 11.67% |
| XLV241220P00141000 | 2024-05-29 10:53AM EDT | 141.00 | 4.14 | 2.32 | 2.54 | 0.00 | - | 3 | 5 | 11.33% |
| XLV241220P00142000 | 2024-06-05 10:35AM EDT | 142.00 | 3.20 | 2.56 | 2.72 | 0.00 | - | 1 | 295 | 10.88% |
| XLV241220P00143000 | 2024-05-29 10:10AM EDT | 143.00 | 4.93 | 2.88 | 3.05 | 0.00 | - | 8 | 9 | 10.76% |
| XLV241220P00144000 | 2024-05-17 12:21PM EDT | 144.00 | 3.65 | 3.20 | 3.30 | 0.00 | - | 68 | 68 | 10.36% |
| XLV241220P00146000 | 2024-05-06 11:49AM EDT | 146.00 | 6.90 | 1.50 | 5.00 | 0.00 | - | 44 | 63 | 12.17% |
| XLV241220P00148000 | 2024-05-07 11:46AM EDT | 148.00 | 7.00 | 3.00 | 7.55 | 0.00 | - | - | 24 | 15.62% |
| XLV241220P00149000 | 2024-05-17 12:23PM EDT | 149.00 | 5.60 | 5.10 | 5.25 | 0.00 | - | 123 | 123 | 8.84% |
| XLV241220P00150000 | 2024-06-03 11:21AM EDT | 150.00 | 6.75 | 5.55 | 5.85 | 0.00 | - | 14 | 14 | 8.75% |
© 2024 Yahoo. All rights reserved.