UK markets closed
NIKKEI 225
38,356.06 +176.60 (+0.46%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.00 -1.12 (-1.42%) GOLD FUTURES
2,359.80 +16.80 (+0.72%) DOW
39,406.81 -24.70 (-0.06%) Bitcoin GBP
48,646.21 -1,286.05 (-2.58%)
Health Care Select Sector SPDR ETF (XLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517C00135000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 8.90 | 8.25 | 8.45 | 0.00 | - | 4 | 133 | 36.23% |
| XLV240524C00135000 | 2024-04-11 10:17AM EDT | 2024-05-24 | 7.37 | 6.55 | 10.70 | 0.00 | - | - | 1 | 57.93% |
| XLV240531C00135000 | 2024-05-06 11:37AM EDT | 2024-05-31 | 6.45 | 8.55 | 8.70 | 0.00 | - | 5 | 7 | 22.29% |
| XLV240607C00135000 | 2024-05-07 1:03PM EDT | 2024-06-07 | 8.10 | 8.70 | 8.90 | 0.00 | - | - | 1 | 21.51% |
| XLV240621C00135000 | 2024-05-13 3:58PM EDT | 2024-06-21 | 9.47 | 9.15 | 9.30 | 0.00 | - | 2 | 414 | 20.75% |
| XLV240920C00135000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 9.60 | 11.15 | 11.40 | 0.00 | - | 1 | 95 | 19.31% |
| XLV241018C00135000 | 2024-04-23 2:27PM EDT | 2024-10-18 | 11.10 | 11.40 | 11.70 | 0.00 | - | 1 | 4 | 18.45% |
| XLV241115C00135000 | 2024-02-22 3:56PM EDT | 2024-11-15 | 17.73 | 14.00 | 17.80 | 0.00 | - | 1 | 1 | 33.45% |
| XLV241220C00135000 | 2024-05-13 2:27PM EDT | 2024-12-20 | 13.55 | 13.15 | 14.80 | 0.00 | - | 72 | 56 | 23.41% |
| XLV250117C00135000 | 2024-05-13 3:27PM EDT | 2025-01-17 | 13.86 | 13.60 | 14.40 | 0.00 | - | 12 | 140 | 21.12% |
| XLV250620C00135000 | 2024-05-14 10:51AM EDT | 2025-06-20 | 17.29 | 16.90 | 17.15 | +1.28 | +8.00% | 1 | 145 | 21.56% |
| XLV251017C00135000 | 2024-05-08 10:32AM EDT | 2025-10-17 | 18.00 | 18.45 | 18.90 | 0.00 | - | 1 | 2 | 21.68% |
| XLV260116C00135000 | 2024-05-14 9:52AM EDT | 2026-01-16 | 21.00 | 19.90 | 20.25 | +0.30 | +1.45% | 38 | 148 | 21.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517P00135000 | 2024-05-13 11:52AM EDT | 2024-05-17 | 0.06 | 0.03 | 0.39 | 0.00 | - | 120 | 1,414 | 47.66% |
| XLV240524P00135000 | 2024-05-10 10:03AM EDT | 2024-05-24 | 0.08 | 0.02 | 0.17 | 0.00 | - | 5 | 370 | 23.19% |
| XLV240531P00135000 | 2024-05-08 12:39PM EDT | 2024-05-31 | 0.14 | 0.04 | 0.47 | 0.00 | - | 2 | 7 | 23.73% |
| XLV240607P00135000 | 2024-05-07 9:41AM EDT | 2024-06-07 | 0.22 | 0.04 | 0.58 | 0.00 | - | 2 | 3 | 21.53% |
| XLV240614P00135000 | 2024-05-13 1:57PM EDT | 2024-06-14 | 0.16 | 0.14 | 0.17 | 0.00 | - | 1 | 4 | 13.62% |
| XLV240621P00135000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.23 | 0.00 | - | 26 | 5,249 | 13.23% |
| XLV240628P00135000 | 2024-05-13 1:05PM EDT | 2024-06-28 | 0.30 | 0.28 | 0.31 | 0.00 | - | 2 | 2 | 13.18% |
| XLV240920P00135000 | 2024-05-10 11:20AM EDT | 2024-09-20 | 1.08 | 1.04 | 1.09 | 0.00 | - | 41 | 91 | 11.85% |
| XLV241018P00135000 | 2024-05-08 9:37AM EDT | 2024-10-18 | 1.55 | 1.35 | 1.42 | 0.00 | - | 5 | 1,122 | 12.00% |
| XLV241115P00135000 | 2024-04-29 3:30PM EDT | 2024-11-15 | 2.85 | 1.57 | 1.86 | 0.00 | - | 34 | 181 | 12.49% |
| XLV250117P00135000 | 2024-05-02 11:16AM EDT | 2025-01-17 | 3.40 | 2.37 | 2.47 | 0.00 | - | 17 | 2,149 | 12.42% |
| XLV250620P00135000 | 2024-05-14 10:51AM EDT | 2025-06-20 | 3.72 | 3.70 | 3.85 | -0.33 | -8.15% | 1 | 2,287 | 12.48% |
| XLV251017P00135000 | 2024-04-23 10:43AM EDT | 2025-10-17 | 5.85 | 4.50 | 4.75 | 0.00 | - | 63 | 116 | 12.46% |
| XLV260116P00135000 | 2024-05-07 10:11AM EDT | 2026-01-16 | 5.60 | 5.05 | 5.30 | 0.00 | - | 11 | 102 | 12.32% |
© 2024 Yahoo. All rights reserved.