UK markets open in 7 hours 50 minutes
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.93 +0.06 (+0.08%) GOLD FUTURES
2,332.40 -4.80 (-0.21%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,310.46 -1,065.93 (-1.96%)
Health Care Select Sector SPDR ETF (XLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524C00135000 | 2024-04-11 10:17AM EDT | 2024-05-24 | 7.37 | 6.55 | 10.70 | 0.00 | - | - | 1 | 94.29% |
| XLV240531C00135000 | 2024-05-06 11:37AM EDT | 2024-05-31 | 6.45 | 8.00 | 11.20 | 0.00 | - | 5 | 7 | 53.22% |
| XLV240607C00135000 | 2024-05-07 1:03PM EDT | 2024-06-07 | 8.10 | 8.00 | 11.55 | 0.00 | - | - | 1 | 44.07% |
| XLV240621C00135000 | 2024-05-21 3:32PM EDT | 2024-06-21 | 11.98 | 8.45 | 11.10 | 0.00 | - | 2 | 413 | 28.24% |
| XLV240628C00135000 | 2024-05-17 2:10PM EDT | 2024-06-28 | 11.45 | 8.30 | 12.60 | 0.00 | - | 1 | 1 | 36.45% |
| XLV240719C00135000 | 2024-05-17 12:43PM EDT | 2024-07-19 | 11.85 | 9.90 | 11.60 | 0.00 | - | 1 | 1 | 23.44% |
| XLV240920C00135000 | 2024-05-20 3:05PM EDT | 2024-09-20 | 12.80 | 10.90 | 13.80 | -0.98 | -7.11% | 1 | 95 | 24.51% |
| XLV241018C00135000 | 2024-05-17 12:41PM EDT | 2024-10-18 | 13.82 | 11.35 | 14.90 | 0.00 | - | 3 | 4 | 25.54% |
| XLV241115C00135000 | 2024-02-22 3:56PM EDT | 2024-11-15 | 17.73 | 14.00 | 17.80 | 0.00 | - | 1 | 1 | 31.47% |
| XLV241220C00135000 | 2024-05-13 2:27PM EDT | 2024-12-20 | 13.55 | 12.55 | 15.25 | 0.00 | - | 72 | 56 | 22.31% |
| XLV250117C00135000 | 2024-05-21 10:21AM EDT | 2025-01-17 | 16.09 | 13.65 | 16.25 | 0.00 | - | 6 | 135 | 23.37% |
| XLV250620C00135000 | 2024-05-15 10:44AM EDT | 2025-06-20 | 18.99 | 16.00 | 20.50 | 0.00 | - | 2 | 145 | 25.98% |
| XLV251017C00135000 | 2024-05-08 10:32AM EDT | 2025-10-17 | 18.00 | 18.35 | 22.50 | 0.00 | - | 1 | 2 | 25.92% |
| XLV260116C00135000 | 2024-05-21 9:46AM EDT | 2026-01-16 | 22.90 | 19.00 | 24.00 | 0.00 | - | 48 | 277 | 26.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524P00135000 | 2024-05-23 10:02AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.29 | -0.01 | -33.33% | 10 | 440 | 59.96% |
| XLV240531P00135000 | 2024-05-22 3:08PM EDT | 2024-05-31 | 0.16 | 0.00 | 2.38 | 0.00 | - | 1 | 27 | 51.56% |
| XLV240607P00135000 | 2024-05-20 3:39PM EDT | 2024-06-07 | 0.17 | 0.00 | 4.80 | 0.00 | - | 1 | 68 | 52.42% |
| XLV240614P00135000 | 2024-05-13 1:57PM EDT | 2024-06-14 | 0.16 | 0.00 | 2.74 | 0.00 | - | 1 | 4 | 46.67% |
| XLV240621P00135000 | 2024-05-21 11:39AM EDT | 2024-06-21 | 0.12 | 0.01 | 1.22 | 0.00 | - | 2 | 5,237 | 28.52% |
| XLV240628P00135000 | 2024-05-17 2:10PM EDT | 2024-06-28 | 0.84 | 0.09 | 1.56 | 0.00 | - | 1 | 3 | 28.37% |
| XLV240920P00135000 | 2024-05-21 11:41AM EDT | 2024-09-20 | 0.69 | 0.16 | 1.20 | 0.00 | - | 1 | 91 | 14.11% |
| XLV241018P00135000 | 2024-05-23 2:52PM EDT | 2024-10-18 | 1.11 | 0.90 | 1.66 | +0.30 | +37.04% | 4 | 1,123 | 14.52% |
| XLV241115P00135000 | 2024-05-17 3:02PM EDT | 2024-11-15 | 1.33 | 1.40 | 2.02 | 0.00 | - | 1 | 182 | 14.53% |
| XLV250117P00135000 | 2024-05-02 11:16AM EDT | 2025-01-17 | 3.40 | 1.78 | 2.44 | 0.00 | - | 17 | 2,149 | 13.65% |
| XLV250620P00135000 | 2024-05-21 11:54AM EDT | 2025-06-20 | 3.25 | 2.23 | 4.25 | 0.00 | - | 53 | 2,339 | 14.30% |
| XLV251017P00135000 | 2024-04-23 10:43AM EDT | 2025-10-17 | 5.85 | 2.26 | 6.45 | 0.00 | - | 63 | 116 | 16.18% |
| XLV260116P00135000 | 2024-05-07 10:11AM EDT | 2026-01-16 | 5.60 | 2.56 | 6.05 | 0.00 | - | 11 | 102 | 14.31% |
© 2024 Yahoo. All rights reserved.