UK markets open in 36 minutes
NIKKEI 225
39,173.15 +368.50 (+0.95%) HANG SENG
18,071.68 +43.97 (+0.24%) CRUDE OIL
81.67 +0.04 (+0.05%) GOLD FUTURES
2,336.50 -7.90 (-0.34%) DOW
39,411.21 +260.91 (+0.67%) Bitcoin GBP
48,046.11 -1,068.02 (-2.17%)
Health Care Select Sector SPDR ETF (XLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240628C00134000 | 2024-06-24 9:30AM EDT | 134.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLV240628C00135000 | 2024-06-13 12:33PM EDT | 135.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240628C00138500 | 2024-05-29 12:50PM EDT | 138.50 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240628C00139500 | 2024-06-13 12:33PM EDT | 139.50 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240628C00140000 | 2024-06-20 12:43PM EDT | 140.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240628C00141500 | 2024-05-29 9:40AM EDT | 141.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240628C00142000 | 2024-05-29 10:13AM EDT | 142.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLV240628C00142500 | 2024-05-31 10:08AM EDT | 142.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| XLV240628C00143000 | 2024-06-20 9:30AM EDT | 143.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240628C00143500 | 2024-06-24 3:34PM EDT | 143.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLV240628C00144000 | 2024-06-24 11:43AM EDT | 144.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLV240628C00144500 | 2024-06-21 10:52AM EDT | 144.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLV240628C00145000 | 2024-06-24 3:08PM EDT | 145.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLV240628C00145500 | 2024-06-24 3:13PM EDT | 145.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XLV240628C00146000 | 2024-06-24 3:44PM EDT | 146.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| XLV240628C00146500 | 2024-06-24 12:37PM EDT | 146.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLV240628C00147000 | 2024-06-24 3:28PM EDT | 147.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| XLV240628C00147500 | 2024-06-24 3:44PM EDT | 147.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.78% |
| XLV240628C00148000 | 2024-06-24 4:12PM EDT | 148.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 1.56% |
| XLV240628C00148500 | 2024-06-24 2:12PM EDT | 148.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLV240628C00149000 | 2024-06-24 3:36PM EDT | 149.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| XLV240628C00149500 | 2024-06-24 2:16PM EDT | 149.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLV240628C00150000 | 2024-06-24 11:47AM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLV240628C00151000 | 2024-06-24 9:53AM EDT | 151.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV240628C00152000 | 2024-06-12 9:33AM EDT | 152.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV240628C00153000 | 2024-05-24 2:21PM EDT | 153.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 32.13% |
| XLV240628C00154000 | 2024-06-24 3:00PM EDT | 154.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240628C00155000 | 2024-05-28 1:59PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240628C00160000 | 2024-06-24 11:47AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XLV240628C00161000 | 2024-06-24 2:06PM EDT | 161.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| XLV240628C00165000 | 2024-06-18 3:20PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240628P00115000 | 2024-06-10 2:44PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLV240628P00120000 | 2024-06-17 10:47AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLV240628P00125000 | 2024-06-18 3:21PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLV240628P00130000 | 2024-06-13 12:33PM EDT | 130.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLV240628P00133000 | 2024-05-14 1:17PM EDT | 133.00 | 0.22 | 0.01 | 0.33 | 0.00 | - | - | 1 | 57.91% |
| XLV240628P00134000 | 2024-06-24 11:47AM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XLV240628P00135000 | 2024-06-14 11:25AM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLV240628P00136000 | 2024-06-17 1:25PM EDT | 136.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLV240628P00137000 | 2024-06-17 10:01AM EDT | 137.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240628P00137500 | 2024-06-05 11:50AM EDT | 137.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240628P00138000 | 2024-06-13 10:00AM EDT | 138.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240628P00138500 | 2024-06-04 10:19AM EDT | 138.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLV240628P00139000 | 2024-06-14 4:00PM EDT | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLV240628P00139500 | 2024-06-05 10:05AM EDT | 139.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLV240628P00140000 | 2024-06-21 3:13PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLV240628P00140500 | 2024-06-20 3:15PM EDT | 140.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240628P00141000 | 2024-06-24 10:25AM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLV240628P00141500 | 2024-06-20 3:41PM EDT | 141.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLV240628P00142000 | 2024-06-24 9:30AM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV240628P00142500 | 2024-06-21 1:56PM EDT | 142.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLV240628P00143000 | 2024-06-24 2:00PM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XLV240628P00143500 | 2024-06-24 2:04PM EDT | 143.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLV240628P00144000 | 2024-06-24 4:01PM EDT | 144.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| XLV240628P00144500 | 2024-06-24 3:41PM EDT | 144.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| XLV240628P00145000 | 2024-06-24 4:00PM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| XLV240628P00145500 | 2024-06-24 1:23PM EDT | 145.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| XLV240628P00146000 | 2024-06-24 4:00PM EDT | 146.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| XLV240628P00146500 | 2024-06-24 2:01PM EDT | 146.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 1.56% |
| XLV240628P00147000 | 2024-06-24 2:17PM EDT | 147.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.20% |
| XLV240628P00147500 | 2024-06-24 3:44PM EDT | 147.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.