Health Care Select Sector SPDR ETF (XLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:141.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517C00141000 | 2024-05-13 4:01PM EDT | 2024-05-17 | 2.79 | 2.54 | 2.66 | 0.00 | - | 8 | 1,856 | 22.27% |
| XLV240524C00141000 | 2024-05-13 11:30AM EDT | 2024-05-24 | 3.00 | 2.87 | 3.00 | 0.00 | - | 4 | 15 | 17.48% |
| XLV240531C00141000 | 2024-05-07 3:57PM EDT | 2024-05-31 | 2.71 | 3.10 | 3.25 | 0.00 | - | 3 | 19 | 15.88% |
| XLV240607C00141000 | 2024-05-13 10:35AM EDT | 2024-06-07 | 3.62 | 3.30 | 3.55 | 0.00 | - | 5 | 28 | 15.66% |
| XLV240614C00141000 | 2024-05-06 12:58PM EDT | 2024-06-14 | 2.48 | 3.00 | 3.90 | 0.00 | - | - | 2 | 16.05% |
| XLV240621C00141000 | 2024-05-13 2:19PM EDT | 2024-06-21 | 4.08 | 4.00 | 4.15 | 0.00 | - | 2 | 7,821 | 15.96% |
| XLV240920C00141000 | 2024-05-13 4:12PM EDT | 2024-09-20 | 6.70 | 6.55 | 6.75 | 0.00 | - | 4 | 89 | 16.60% |
| XLV241220C00141000 | 2024-04-29 1:39PM EDT | 2024-12-20 | 7.90 | 8.95 | 9.30 | 0.00 | - | - | 1 | 18.56% |
| XLV250117C00141000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 8.51 | 9.40 | 9.60 | 0.00 | - | 2 | 391 | 18.13% |
| XLV250620C00141000 | 2024-05-07 11:59AM EDT | 2025-06-20 | 12.33 | 12.75 | 13.05 | 0.00 | - | 1 | 70 | 20.09% |
| XLV260116C00141000 | 2024-05-14 10:53AM EDT | 2026-01-16 | 16.16 | 15.95 | 16.30 | +1.32 | +8.89% | 3 | 46 | 20.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517P00141000 | 2024-05-14 11:02AM EDT | 2024-05-17 | 0.12 | 0.10 | 0.13 | -0.05 | -29.41% | 7 | 3,853 | 12.99% |
| XLV240524P00141000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.28 | 0.25 | 0.29 | 0.00 | - | 2 | 64 | 10.40% |
| XLV240531P00141000 | 2024-05-10 11:51AM EDT | 2024-05-31 | 0.45 | 0.37 | 0.42 | 0.00 | - | 3 | 12 | 9.52% |
| XLV240607P00141000 | 2024-05-13 1:48PM EDT | 2024-06-07 | 0.63 | 0.55 | 0.60 | 0.00 | - | 9 | 51 | 9.58% |
| XLV240614P00141000 | 2024-05-13 11:09AM EDT | 2024-06-14 | 0.74 | 0.71 | 0.78 | 0.00 | - | 5 | 8 | 9.73% |
| XLV240621P00141000 | 2024-05-14 11:26AM EDT | 2024-06-21 | 0.87 | 0.86 | 0.92 | -0.04 | -4.40% | 35 | 5,225 | 9.67% |
| XLV240920P00141000 | 2024-05-10 9:51AM EDT | 2024-09-20 | 2.19 | 2.21 | 2.28 | 0.00 | - | 194 | 723 | 9.58% |
| XLV241220P00141000 | 2024-05-10 2:49PM EDT | 2024-12-20 | 3.45 | 3.35 | 3.55 | 0.00 | - | 3 | 5 | 10.31% |
| XLV250117P00141000 | 2024-05-10 2:49PM EDT | 2025-01-17 | 3.75 | 3.80 | 3.95 | 0.00 | - | 91 | 1,352 | 10.58% |
| XLV250620P00141000 | 2024-05-09 10:38AM EDT | 2025-06-20 | 5.55 | 5.10 | 5.35 | 0.00 | - | 11 | 55 | 10.70% |
| XLV260116P00141000 | 2024-05-06 9:52AM EDT | 2026-01-16 | 7.76 | 6.60 | 6.85 | 0.00 | - | - | 2 | 10.75% |
© 2024 Yahoo. All rights reserved.