UK markets closed
NIKKEI 225
38,356.06 +176.60 (+0.46%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.07 -1.05 (-1.33%) GOLD FUTURES
2,362.40 +19.40 (+0.83%) DOW
39,560.93 +129.42 (+0.33%) Bitcoin GBP
48,796.98 -1,197.45 (-2.40%)
Health Care Select Sector SPDR ETF (XLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:142.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517C00142000 | 2024-05-14 2:54PM EDT | 2024-05-17 | 2.17 | 2.11 | 2.25 | +0.27 | +14.21% | 66 | 801 | 17.73% |
| XLV240524C00142000 | 2024-05-13 3:20PM EDT | 2024-05-24 | 2.22 | 2.48 | 2.60 | 0.00 | - | 1 | 36 | 14.92% |
| XLV240531C00142000 | 2024-05-14 12:25PM EDT | 2024-05-31 | 2.29 | 2.74 | 2.83 | -0.01 | -0.43% | 1 | 27 | 13.68% |
| XLV240607C00142000 | 2024-05-10 2:36PM EDT | 2024-06-07 | 2.80 | 3.05 | 3.15 | 0.00 | - | 1 | 13 | 13.93% |
| XLV240614C00142000 | 2024-05-09 4:14PM EDT | 2024-06-14 | 2.27 | 3.35 | 3.50 | 0.00 | - | 12 | 30 | 14.50% |
| XLV240621C00142000 | 2024-05-14 1:18PM EDT | 2024-06-21 | 3.15 | 3.60 | 3.75 | -0.34 | -9.74% | 15 | 5,192 | 14.54% |
| XLV240920C00142000 | 2024-05-08 10:02AM EDT | 2024-09-20 | 5.44 | 6.25 | 6.40 | 0.00 | - | 1 | 157 | 15.90% |
| XLV250117C00142000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 7.54 | 9.00 | 9.30 | 0.00 | - | 1 | 490 | 17.69% |
| XLV250620C00142000 | 2024-05-07 12:00PM EDT | 2025-06-20 | 11.70 | 12.40 | 12.70 | 0.00 | - | 1 | 491 | 19.61% |
| XLV260116C00142000 | 2024-04-29 12:21PM EDT | 2026-01-16 | 14.66 | 15.65 | 15.90 | 0.00 | - | 1 | 109 | 20.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517P00142000 | 2024-05-14 11:53AM EDT | 2024-05-17 | 0.27 | 0.16 | 0.19 | -0.02 | -6.90% | 7 | 829 | 13.43% |
| XLV240524P00142000 | 2024-05-14 11:37AM EDT | 2024-05-24 | 0.51 | 0.33 | 0.38 | 0.00 | - | 6 | 23 | 10.77% |
| XLV240531P00142000 | 2024-05-09 2:59PM EDT | 2024-05-31 | 0.81 | 0.47 | 0.52 | 0.00 | - | 25 | 49 | 9.78% |
| XLV240607P00142000 | 2024-05-09 3:22PM EDT | 2024-06-07 | 0.93 | 0.64 | 0.71 | 0.00 | - | 1 | 5 | 9.79% |
| XLV240614P00142000 | 2024-05-13 10:49AM EDT | 2024-06-14 | 0.98 | 0.82 | 0.88 | 0.00 | - | 2 | 4 | 9.78% |
| XLV240621P00142000 | 2024-05-14 1:13PM EDT | 2024-06-21 | 1.20 | 0.94 | 1.01 | +0.06 | +5.26% | 193 | 2,274 | 9.63% |
| XLV240920P00142000 | 2024-05-07 3:49PM EDT | 2024-09-20 | 2.90 | 2.35 | 2.43 | 0.00 | - | 200 | 1,494 | 9.66% |
| XLV241220P00142000 | 2024-05-14 10:31AM EDT | 2024-12-20 | 3.70 | 3.55 | 3.70 | -0.40 | -9.76% | 40 | 254 | 10.33% |
| XLV250117P00142000 | 2024-05-06 11:30AM EDT | 2025-01-17 | 5.20 | 3.95 | 4.15 | 0.00 | - | 14 | 2,260 | 10.70% |
| XLV250620P00142000 | 2024-05-09 10:22AM EDT | 2025-06-20 | 5.85 | 5.35 | 5.50 | 0.00 | - | 9 | 80 | 10.69% |
| XLV260116P00142000 | 2024-04-19 3:01PM EDT | 2026-01-16 | 9.75 | 6.75 | 6.95 | 0.00 | - | 2 | 12 | 10.65% |
© 2024 Yahoo. All rights reserved.