UK markets open in 7 hours 35 minutes
NIKKEI 225
38,356.06 +176.60 (+0.46%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.46 +0.44 (+0.56%) GOLD FUTURES
2,362.20 +2.30 (+0.10%) DOW
39,558.11 +126.60 (+0.32%) Bitcoin GBP
48,895.64 -1,016.04 (-2.04%)
Health Care Select Sector SPDR ETF (XLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517C00145000 | 2024-05-14 3:42PM EDT | 2024-05-17 | 0.34 | 0.21 | 0.64 | +0.12 | +54.55% | 10,329 | 13,138 | 17.29% |
| XLV240524C00145000 | 2024-05-14 3:32PM EDT | 2024-05-24 | 0.65 | 0.57 | 0.85 | +0.12 | +22.64% | 247 | 54 | 12.64% |
| XLV240531C00145000 | 2024-05-13 4:04PM EDT | 2024-05-31 | 0.81 | 0.77 | 1.15 | 0.00 | - | 9 | 437 | 12.31% |
| XLV240607C00145000 | 2024-05-13 11:20AM EDT | 2024-06-07 | 1.21 | 0.70 | 1.69 | 0.00 | - | 1 | 27 | 14.09% |
| XLV240614C00145000 | 2024-05-14 12:28PM EDT | 2024-06-14 | 1.23 | 1.41 | 2.21 | -0.13 | -9.56% | 2 | 311 | 15.54% |
| XLV240621C00145000 | 2024-05-14 3:39PM EDT | 2024-06-21 | 1.73 | 1.65 | 1.96 | +0.22 | +14.57% | 294 | 3,633 | 12.73% |
| XLV240628C00145000 | 2024-05-14 12:09PM EDT | 2024-06-28 | 1.52 | 0.32 | 2.83 | -0.13 | -7.88% | 1 | 3 | 16.02% |
| XLV240920C00145000 | 2024-05-14 11:15AM EDT | 2024-09-20 | 4.10 | 2.96 | 5.75 | +0.10 | +2.50% | 1 | 5,663 | 18.04% |
| XLV241018C00145000 | 2024-05-14 3:53PM EDT | 2024-10-18 | 4.97 | 3.95 | 5.35 | +1.07 | +27.44% | 10 | 295 | 15.31% |
| XLV241115C00145000 | 2024-05-09 3:52PM EDT | 2024-11-15 | 5.90 | 4.95 | 6.60 | +0.25 | +4.42% | 1 | 331 | 17.15% |
| XLV241220C00145000 | 2024-04-29 11:00AM EDT | 2024-12-20 | 5.75 | 4.40 | 8.05 | 0.00 | - | 1 | 17 | 18.98% |
| XLV250117C00145000 | 2024-05-13 10:25AM EDT | 2025-01-17 | 7.18 | 6.45 | 7.85 | 0.00 | - | 4 | 3,552 | 17.46% |
| XLV250620C00145000 | 2024-05-13 9:30AM EDT | 2025-06-20 | 10.70 | 9.85 | 11.85 | 0.00 | - | 1 | 331 | 20.35% |
| XLV251017C00145000 | 2024-04-25 10:40AM EDT | 2025-10-17 | 10.90 | 11.35 | 13.80 | 0.00 | - | 10 | 67 | 20.73% |
| XLV260116C00145000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 13.95 | 11.80 | 18.90 | 0.00 | - | 1 | 96 | 26.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517P00145000 | 2024-05-10 11:44AM EDT | 2024-05-17 | 1.77 | 0.69 | 3.80 | +0.10 | +5.99% | 1 | 778 | 54.83% |
| XLV240524P00145000 | 2024-05-13 9:32AM EDT | 2024-05-24 | 1.57 | 1.30 | 1.70 | -0.19 | -10.80% | 5 | 8 | 11.70% |
| XLV240531P00145000 | 2024-05-01 12:36PM EDT | 2024-05-31 | 4.50 | 1.00 | 2.63 | 0.00 | - | 2 | 2 | 16.61% |
| XLV240607P00145000 | 2024-04-29 10:21AM EDT | 2024-06-07 | 4.55 | 0.95 | 2.18 | 0.00 | - | - | 2 | 11.06% |
| XLV240621P00145000 | 2024-05-13 3:52PM EDT | 2024-06-21 | 2.38 | 1.90 | 2.26 | 0.00 | - | 8 | 4,702 | 9.29% |
| XLV240628P00145000 | 2024-05-10 10:05AM EDT | 2024-06-28 | 2.44 | 2.01 | 2.80 | 0.00 | - | - | 1 | 11.24% |
| XLV240920P00145000 | 2024-05-10 1:59PM EDT | 2024-09-20 | 3.45 | 3.20 | 5.45 | -0.25 | -6.76% | 2 | 7,527 | 14.44% |
| XLV241018P00145000 | 2024-05-10 2:12PM EDT | 2024-10-18 | 4.12 | 3.10 | 4.80 | 0.00 | - | 150 | 1,170 | 11.38% |
| XLV241115P00145000 | 2024-05-09 3:52PM EDT | 2024-11-15 | 4.65 | 3.25 | 5.35 | 0.00 | - | 36 | 816 | 11.84% |
| XLV250117P00145000 | 2024-05-14 1:05PM EDT | 2025-01-17 | 5.40 | 3.50 | 5.40 | +0.20 | +3.85% | 2 | 2,885 | 10.34% |
| XLV250620P00145000 | 2024-05-09 12:43PM EDT | 2025-06-20 | 6.90 | 4.30 | 7.15 | 0.00 | - | 5 | 96 | 11.03% |
| XLV251017P00145000 | 2024-01-11 4:06PM EDT | 2025-10-17 | 9.90 | 6.00 | 11.00 | 0.00 | - | - | 30 | 15.30% |
| XLV260116P00145000 | 2024-05-07 2:51PM EDT | 2026-01-16 | 8.55 | 7.05 | 10.45 | 0.00 | - | 24 | 305 | 13.38% |
© 2024 Yahoo. All rights reserved.