UK markets closed
NIKKEI 225
38,356.06 +176.60 (+0.46%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.10 -1.02 (-1.29%) GOLD FUTURES
2,364.30 +21.30 (+0.91%) DOW
39,567.92 +136.41 (+0.35%) Bitcoin GBP
48,752.78 -1,051.27 (-2.11%)
Health Care Select Sector SPDR ETF (XLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517C00140000 | 2024-05-13 3:41PM EDT | 2024-05-17 | 3.65 | 4.00 | 4.30 | 0.00 | - | 3 | 2,330 | 27.59% |
| XLV240524C00140000 | 2024-05-06 1:48PM EDT | 2024-05-24 | 2.41 | 4.25 | 4.85 | 0.00 | - | 16 | 53 | 24.29% |
| XLV240531C00140000 | 2024-05-07 10:49AM EDT | 2024-05-31 | 3.35 | 4.45 | 4.50 | 0.00 | - | 1 | 18 | 15.36% |
| XLV240607C00140000 | 2024-05-07 3:50PM EDT | 2024-06-07 | 3.95 | 4.70 | 4.85 | 0.00 | - | 6 | 13 | 16.11% |
| XLV240621C00140000 | 2024-05-14 1:36PM EDT | 2024-06-21 | 4.80 | 5.15 | 5.35 | -0.20 | -4.00% | 9 | 5,302 | 16.10% |
| XLV240920C00140000 | 2024-05-13 12:17PM EDT | 2024-09-20 | 7.30 | 7.65 | 7.90 | 0.00 | - | 12 | 6,883 | 16.93% |
| XLV241018C00140000 | 2024-05-14 10:57AM EDT | 2024-10-18 | 7.96 | 8.05 | 8.90 | -0.04 | -0.50% | 3 | 60 | 18.13% |
| XLV241115C00140000 | 2024-05-14 10:58AM EDT | 2024-11-15 | 8.96 | 9.15 | 9.30 | +0.95 | +11.86% | 2 | 87 | 17.72% |
| XLV241220C00140000 | 2024-05-10 3:18PM EDT | 2024-12-20 | 10.00 | 9.85 | 10.45 | 0.00 | - | 1 | 18 | 18.93% |
| XLV250117C00140000 | 2024-05-13 10:29AM EDT | 2025-01-17 | 10.65 | 10.40 | 10.70 | 0.00 | - | 2 | 1,239 | 18.38% |
| XLV250620C00140000 | 2024-05-07 9:44AM EDT | 2025-06-20 | 12.51 | 13.80 | 14.10 | 0.00 | - | 1 | 267 | 20.25% |
| XLV251017C00140000 | 2024-03-20 3:36PM EDT | 2025-10-17 | 17.98 | 11.00 | 16.00 | 0.00 | - | 2 | 2 | 20.63% |
| XLV260116C00140000 | 2024-05-06 11:49AM EDT | 2026-01-16 | 15.23 | 16.85 | 17.25 | 0.00 | - | 6 | 143 | 20.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517P00140000 | 2024-05-14 2:41PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 65 | 2,195 | 18.26% |
| XLV240524P00140000 | 2024-05-10 1:12PM EDT | 2024-05-24 | 0.21 | 0.13 | 0.18 | 0.00 | - | 3 | 338 | 13.23% |
| XLV240531P00140000 | 2024-05-14 9:41AM EDT | 2024-05-31 | 0.22 | 0.16 | 0.24 | -0.10 | -31.25% | 1 | 7 | 11.26% |
| XLV240607P00140000 | 2024-05-13 2:48PM EDT | 2024-06-07 | 0.42 | 0.21 | 0.37 | 0.00 | - | 1 | 2 | 11.04% |
| XLV240614P00140000 | 2024-05-13 11:09AM EDT | 2024-06-14 | 0.56 | 0.43 | 0.50 | 0.00 | - | 5 | 7 | 10.94% |
| XLV240621P00140000 | 2024-05-14 12:14PM EDT | 2024-06-21 | 0.70 | 0.57 | 0.61 | +0.02 | +2.94% | 2 | 9,958 | 10.73% |
| XLV240628P00140000 | 2024-05-10 3:44PM EDT | 2024-06-28 | 0.81 | 0.49 | 0.81 | 0.00 | - | - | 2 | 11.19% |
| XLV240920P00140000 | 2024-05-14 2:28PM EDT | 2024-09-20 | 1.94 | 1.83 | 1.92 | -0.06 | -3.00% | 455 | 1,386 | 10.49% |
| XLV241018P00140000 | 2024-05-13 3:22PM EDT | 2024-10-18 | 2.37 | 2.21 | 2.30 | 0.00 | - | 11 | 733 | 10.63% |
| XLV241115P00140000 | 2024-05-09 10:16AM EDT | 2024-11-15 | 3.11 | 2.47 | 2.77 | 0.00 | - | 84 | 447 | 11.05% |
| XLV241220P00140000 | 2024-05-06 11:05AM EDT | 2024-12-20 | 4.15 | 2.93 | 3.10 | 0.00 | - | 129 | 133 | 10.93% |
| XLV250117P00140000 | 2024-05-10 3:17PM EDT | 2025-01-17 | 3.45 | 2.90 | 3.55 | 0.00 | - | 5 | 1,757 | 11.31% |
| XLV250620P00140000 | 2024-05-06 10:39AM EDT | 2025-06-20 | 5.92 | 4.80 | 4.95 | 0.00 | - | 1 | 74 | 11.33% |
| XLV251017P00140000 | 2024-03-28 10:33AM EDT | 2025-10-17 | 5.40 | 6.45 | 8.95 | 0.00 | - | 13 | 13 | 15.99% |
| XLV260116P00140000 | 2024-05-09 10:43AM EDT | 2026-01-16 | 6.55 | 6.20 | 6.40 | 0.00 | - | 3 | 170 | 11.22% |
© 2024 Yahoo. All rights reserved.