UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.48 0.00 (0.00%) GOLD FUTURES
2,320.80 -10.40 (-0.45%) DOW
38,895.14 +42.87 (+0.11%) Bitcoin GBP
50,443.71 -34.94 (-0.07%)
Health Care Select Sector SPDR ETF (XLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240510C00128000 | 2024-05-02 11:32AM EDT | 128.00 | 12.15 | 12.65 | 14.70 | 0.00 | - | - | 8 | 59.96% |
| XLV240510C00129000 | 2024-05-01 3:38PM EDT | 129.00 | 12.30 | 13.50 | 13.90 | 0.00 | - | - | 3 | 56.45% |
| XLV240510C00130000 | 2024-05-02 2:47PM EDT | 130.00 | 10.74 | 12.55 | 12.70 | 0.00 | - | - | 6 | 52.93% |
| XLV240510C00133000 | 2024-05-02 11:31AM EDT | 133.00 | 7.25 | 9.55 | 9.70 | 0.00 | - | - | 1 | 42.09% |
| XLV240510C00135000 | 2024-05-07 1:03PM EDT | 135.00 | 7.40 | 7.60 | 7.75 | +1.10 | +17.46% | 1 | 2 | 37.21% |
| XLV240510C00136000 | 2024-05-07 11:45AM EDT | 136.00 | 6.63 | 6.55 | 6.70 | +0.81 | +13.92% | 10 | 10 | 31.06% |
| XLV240510C00137000 | 2024-05-02 9:58AM EDT | 137.00 | 3.40 | 5.55 | 5.75 | 0.00 | - | 5 | 7 | 29.40% |
| XLV240510C00138000 | 2024-05-07 10:43AM EDT | 138.00 | 4.35 | 4.60 | 4.75 | +1.70 | +64.15% | 2 | 38 | 25.39% |
| XLV240510C00139000 | 2024-05-02 12:31PM EDT | 139.00 | 1.85 | 2.73 | 3.75 | 0.00 | - | 8 | 92 | 21.19% |
| XLV240510C00140000 | 2024-05-07 12:39PM EDT | 140.00 | 2.38 | 2.63 | 2.75 | +0.68 | +40.00% | 9 | 128 | 16.90% |
| XLV240510C00140500 | 2024-05-07 12:13PM EDT | 140.50 | 1.95 | 2.16 | 2.30 | +0.66 | +51.16% | 202 | 322 | 15.92% |
| XLV240510C00141000 | 2024-05-07 2:15PM EDT | 141.00 | 1.54 | 1.70 | 1.82 | +0.65 | +73.03% | 26 | 789 | 13.92% |
| XLV240510C00141500 | 2024-05-07 2:48PM EDT | 141.50 | 1.20 | 1.28 | 1.37 | +0.61 | +103.39% | 248 | 1,020 | 12.26% |
| XLV240510C00142000 | 2024-05-07 3:38PM EDT | 142.00 | 0.93 | 0.93 | 0.96 | +0.47 | +102.17% | 530 | 178 | 10.91% |
| XLV240510C00142500 | 2024-05-07 3:37PM EDT | 142.50 | 0.61 | 0.60 | 0.62 | +0.33 | +117.86% | 85 | 96 | 9.99% |
| XLV240510C00143000 | 2024-05-07 3:10PM EDT | 143.00 | 0.34 | 0.38 | 0.39 | +0.17 | +100.00% | 71 | 84 | 9.86% |
| XLV240510C00143500 | 2024-05-07 2:50PM EDT | 143.50 | 0.15 | 0.18 | 0.22 | +0.05 | +50.00% | 63 | 40 | 9.62% |
| XLV240510C00144000 | 2024-05-07 3:31PM EDT | 144.00 | 0.11 | 0.09 | 0.14 | +0.06 | +120.00% | 10 | 24 | 10.16% |
| XLV240510C00144500 | 2024-05-07 1:10PM EDT | 144.50 | 0.08 | 0.04 | 0.07 | +0.05 | +166.67% | 4 | 27 | 10.06% |
| XLV240510C00145000 | 2024-05-06 11:32AM EDT | 145.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 20 | 113 | 10.94% |
| XLV240510C00145500 | 2024-05-07 2:18PM EDT | 145.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 80 | 52 | 11.33% |
| XLV240510C00146000 | 2024-05-07 2:16PM EDT | 146.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 80 | 8 | 14.26% |
| XLV240510C00147000 | 2024-05-06 9:30AM EDT | 147.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 3,774 | 17.38% |
| XLV240510C00147500 | 2024-05-07 2:58PM EDT | 147.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 1 | 111 | 18.16% |
| XLV240510C00148000 | 2024-05-07 2:08PM EDT | 148.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 100 | 70 | 28.32% |
| XLV240510C00149000 | 2024-05-07 2:04PM EDT | 149.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 100 | 266 | 30.66% |
| XLV240510C00149500 | 2024-04-23 10:24AM EDT | 149.50 | 0.07 | 0.01 | 0.00 | 0.00 | - | - | 30 | 12.50% |
| XLV240510C00150000 | 2024-05-06 10:23AM EDT | 150.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 4 | 291 | 36.23% |
| XLV240510C00151000 | 2024-05-06 1:55PM EDT | 151.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 46 | 80 | 40.92% |
| XLV240510C00152000 | 2024-05-06 1:22PM EDT | 152.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 7 | 115 | 40.63% |
| XLV240510C00152500 | 2024-04-23 1:00PM EDT | 152.50 | 0.04 | 0.00 | 0.19 | 0.00 | - | 82 | 80 | 42.77% |
| XLV240510C00153000 | 2024-05-07 12:48PM EDT | 153.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 22 | 300 | 33.20% |
| XLV240510C00154000 | 2024-04-22 3:29PM EDT | 154.00 | 0.11 | 0.00 | 0.26 | 0.00 | - | 1 | 6 | 50.98% |
| XLV240510C00157000 | 2024-05-07 11:54AM EDT | 157.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 14 | 0 | 44.73% |
| XLV240510C00158000 | 2024-04-24 10:18AM EDT | 158.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 100 | 100 | 51.17% |
| XLV240510C00160000 | 2024-05-07 9:46AM EDT | 160.00 | 0.01 | 0.00 | 0.25 | -0.03 | -75.00% | 50 | 1 | 60.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240510P00120000 | 2024-05-01 11:22AM EDT | 120.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 780 | 348 | 61.72% |
| XLV240510P00125000 | 2024-05-06 1:34PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 182 | 52.34% |
| XLV240510P00126000 | 2024-05-06 1:53PM EDT | 126.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 25 | 70 | 53.13% |
| XLV240510P00127000 | 2024-05-06 3:08PM EDT | 127.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 100 | 250 | 49.22% |
| XLV240510P00128000 | 2024-05-06 1:42PM EDT | 128.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 130 | 46.09% |
| XLV240510P00129000 | 2024-05-06 10:37AM EDT | 129.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 1 | 195 | 45.31% |
| XLV240510P00130000 | 2024-05-02 3:33PM EDT | 130.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 40 | 42 | 47.07% |
| XLV240510P00131000 | 2024-05-01 10:59AM EDT | 131.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | - | 30 | 43.75% |
| XLV240510P00132000 | 2024-05-06 10:37AM EDT | 132.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | 2 | 50 | 40.43% |
| XLV240510P00133000 | 2024-05-06 4:04PM EDT | 133.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 2 | 15 | 37.11% |
| XLV240510P00134000 | 2024-05-06 10:02AM EDT | 134.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 6 | 68 | 33.79% |
| XLV240510P00135000 | 2024-05-07 9:38AM EDT | 135.00 | 0.06 | 0.01 | 0.09 | -0.10 | -62.50% | 13 | 36 | 31.25% |
| XLV240510P00136000 | 2024-05-07 10:27AM EDT | 136.00 | 0.05 | 0.02 | 0.04 | -0.19 | -79.17% | 5 | 50 | 23.83% |
| XLV240510P00137000 | 2024-05-06 12:31PM EDT | 137.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 5 | 47 | 24.81% |
| XLV240510P00138000 | 2024-05-07 2:21PM EDT | 138.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 45 | 550 | 17.58% |
| XLV240510P00139000 | 2024-05-07 12:50PM EDT | 139.00 | 0.04 | 0.03 | 0.05 | -0.14 | -77.78% | 62 | 928 | 14.94% |
| XLV240510P00140000 | 2024-05-07 2:16PM EDT | 140.00 | 0.07 | 0.05 | 0.08 | -0.19 | -73.08% | 53 | 147 | 12.89% |
| XLV240510P00140500 | 2024-05-07 12:50PM EDT | 140.50 | 0.10 | 0.07 | 0.11 | -0.22 | -68.75% | 1 | 70 | 12.01% |
| XLV240510P00141000 | 2024-05-07 2:16PM EDT | 141.00 | 0.18 | 0.10 | 0.15 | -0.29 | -61.70% | 86 | 78 | 11.04% |
| XLV240510P00141500 | 2024-05-07 1:51PM EDT | 141.50 | 0.28 | 0.18 | 0.23 | -0.52 | -65.00% | 69 | 34 | 10.43% |
| XLV240510P00142000 | 2024-05-07 3:10PM EDT | 142.00 | 0.37 | 0.30 | 0.33 | -0.60 | -61.86% | 63 | 25 | 9.47% |
| XLV240510P00142500 | 2024-05-07 1:50PM EDT | 142.50 | 0.67 | 0.49 | 0.51 | -0.72 | -51.80% | 22 | 4 | 8.99% |
| XLV240510P00143000 | 2024-05-07 2:20PM EDT | 143.00 | 0.96 | 0.74 | 0.78 | -0.81 | -45.76% | 26 | 9 | 8.79% |
| XLV240510P00144000 | 2024-05-07 10:19AM EDT | 144.00 | 2.05 | 1.47 | 1.56 | -0.65 | -24.07% | 2 | 21 | 9.38% |
| XLV240510P00144500 | 2024-04-11 1:35PM EDT | 144.50 | 3.56 | 1.93 | 2.03 | 0.00 | - | 2 | 0 | 10.45% |
| XLV240510P00145000 | 2024-04-04 3:41PM EDT | 145.00 | 3.73 | 2.62 | 6.35 | 0.00 | - | 2 | 1 | 51.76% |
| XLV240510P00145500 | 2024-04-02 9:30AM EDT | 145.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLV240510P00146000 | 2024-04-02 12:20PM EDT | 146.00 | 3.25 | 3.00 | 7.25 | 0.00 | - | 25 | 0 | 51.47% |
| XLV240510P00147000 | 2024-04-17 2:57PM EDT | 147.00 | 7.95 | 4.40 | 4.55 | 0.00 | - | 19 | 0 | 20.22% |
| XLV240510P00149000 | 2024-04-17 2:57PM EDT | 149.00 | 9.95 | 6.40 | 6.55 | 0.00 | - | 19 | 0 | 26.76% |
| XLV240510P00159000 | 2024-04-30 9:30AM EDT | 159.00 | 18.45 | 16.40 | 17.25 | 0.00 | - | - | 0 | 72.07% |
© 2024 Yahoo. All rights reserved.