Health Care Select Sector SPDR Fund (XLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240510C00128000 | 2024-05-02 11:32AM EDT | 128.00 | 12.15 | 12.40 | 16.80 | 0.00 | - | - | 8 | 53.52% |
| XLV240510C00129000 | 2024-05-01 3:38PM EDT | 129.00 | 12.30 | 13.05 | 14.70 | 0.00 | - | - | 3 | 75.98% |
| XLV240510C00130000 | 2024-05-02 2:47PM EDT | 130.00 | 10.74 | 11.15 | 13.75 | 0.00 | - | - | 6 | 106.20% |
| XLV240510C00133000 | 2024-05-02 11:31AM EDT | 133.00 | 7.25 | 8.55 | 10.75 | 0.00 | - | - | 1 | 88.48% |
| XLV240510C00135000 | 2024-05-07 1:03PM EDT | 135.00 | 7.40 | 6.00 | 10.00 | +1.10 | +17.46% | 1 | 2 | 53.13% |
| XLV240510C00136000 | 2024-05-07 11:45AM EDT | 136.00 | 6.63 | 5.60 | 7.75 | +0.81 | +13.92% | 10 | 10 | 70.22% |
| XLV240510C00137000 | 2024-05-02 9:58AM EDT | 137.00 | 3.40 | 4.55 | 6.75 | 0.00 | - | 5 | 7 | 63.87% |
| XLV240510C00138000 | 2024-05-07 10:43AM EDT | 138.00 | 4.35 | 2.95 | 5.75 | +1.70 | +64.15% | 2 | 38 | 57.42% |
| XLV240510C00139000 | 2024-05-02 12:31PM EDT | 139.00 | 1.85 | 2.53 | 4.80 | 0.00 | - | 8 | 92 | 51.86% |
| XLV240510C00140000 | 2024-05-07 12:39PM EDT | 140.00 | 2.38 | 2.17 | 3.55 | +0.68 | +40.00% | 9 | 128 | 39.31% |
| XLV240510C00140500 | 2024-05-07 12:13PM EDT | 140.50 | 1.95 | 1.84 | 3.10 | +0.66 | +51.16% | 202 | 322 | 36.87% |
| XLV240510C00141000 | 2024-05-07 3:37PM EDT | 141.00 | 1.76 | 1.39 | 2.15 | +0.87 | +97.75% | 27 | 789 | 23.54% |
| XLV240510C00141500 | 2024-05-07 3:52PM EDT | 141.50 | 1.42 | 0.98 | 1.78 | +0.83 | +140.68% | 251 | 1,020 | 22.73% |
| XLV240510C00142000 | 2024-05-07 3:49PM EDT | 142.00 | 1.00 | 0.73 | 1.05 | +0.54 | +117.39% | 532 | 178 | 14.16% |
| XLV240510C00142500 | 2024-05-07 3:37PM EDT | 142.50 | 0.61 | 0.48 | 0.70 | +0.33 | +117.86% | 85 | 96 | 12.89% |
| XLV240510C00143000 | 2024-05-07 3:41PM EDT | 143.00 | 0.38 | 0.25 | 0.45 | +0.21 | +123.53% | 73 | 84 | 12.45% |
| XLV240510C00143500 | 2024-05-07 2:50PM EDT | 143.50 | 0.15 | 0.12 | 0.25 | +0.05 | +50.00% | 63 | 40 | 11.67% |
| XLV240510C00144000 | 2024-05-07 3:31PM EDT | 144.00 | 0.11 | 0.00 | 0.12 | +0.06 | +120.00% | 10 | 24 | 11.04% |
| XLV240510C00144500 | 2024-05-07 3:50PM EDT | 144.50 | 0.05 | 0.00 | 0.07 | +0.02 | +66.67% | 10 | 27 | 11.52% |
| XLV240510C00145000 | 2024-05-06 11:32AM EDT | 145.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 113 | 32.62% |
| XLV240510C00145500 | 2024-05-07 2:18PM EDT | 145.50 | 0.02 | 0.00 | 0.44 | 0.00 | - | 80 | 52 | 28.03% |
| XLV240510C00146000 | 2024-05-07 2:16PM EDT | 146.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 80 | 8 | 16.41% |
| XLV240510C00147000 | 2024-05-06 9:30AM EDT | 147.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3,774 | 20.12% |
| XLV240510C00147500 | 2024-05-07 2:58PM EDT | 147.50 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 111 | 20.90% |
| XLV240510C00148000 | 2024-05-07 2:08PM EDT | 148.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 100 | 70 | 32.62% |
| XLV240510C00149000 | 2024-05-07 2:04PM EDT | 149.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 100 | 266 | 35.35% |
| XLV240510C00149500 | 2024-04-23 10:24AM EDT | 149.50 | 0.07 | 0.00 | 0.46 | 0.00 | - | - | 30 | 48.54% |
| XLV240510C00150000 | 2024-05-06 10:23AM EDT | 150.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 4 | 291 | 41.70% |
| XLV240510C00151000 | 2024-05-06 1:55PM EDT | 151.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 46 | 80 | 55.27% |
| XLV240510C00152000 | 2024-05-06 1:22PM EDT | 152.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 7 | 115 | 46.88% |
| XLV240510C00152500 | 2024-04-23 1:00PM EDT | 152.50 | 0.04 | 0.00 | 0.19 | 0.00 | - | 82 | 80 | 49.32% |
| XLV240510C00153000 | 2024-05-07 12:48PM EDT | 153.00 | 0.02 | 0.00 | 0.19 | -0.03 | -60.00% | 22 | 300 | 51.17% |
| XLV240510C00154000 | 2024-04-22 3:29PM EDT | 154.00 | 0.11 | 0.00 | 0.26 | 0.00 | - | 1 | 6 | 50.59% |
| XLV240510C00157000 | 2024-05-07 11:54AM EDT | 157.00 | 0.01 | 0.00 | 0.45 | -0.04 | -80.00% | 14 | 0 | 67.48% |
| XLV240510C00158000 | 2024-04-24 10:18AM EDT | 158.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 100 | 100 | 59.18% |
| XLV240510C00160000 | 2024-05-07 9:46AM EDT | 160.00 | 0.01 | 0.00 | 0.25 | -0.03 | -75.00% | 50 | 1 | 69.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240510P00120000 | 2024-05-01 11:22AM EDT | 120.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 780 | 348 | 71.88% |
| XLV240510P00125000 | 2024-05-06 1:34PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 182 | 56.25% |
| XLV240510P00126000 | 2024-05-06 1:53PM EDT | 126.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 25 | 70 | 94.04% |
| XLV240510P00127000 | 2024-05-06 3:08PM EDT | 127.00 | 0.02 | 0.00 | 0.43 | +0.01 | +100.00% | 100 | 250 | 78.91% |
| XLV240510P00128000 | 2024-05-06 1:42PM EDT | 128.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 30 | 130 | 74.61% |
| XLV240510P00129000 | 2024-05-06 10:37AM EDT | 129.00 | 0.12 | 0.00 | 0.33 | 0.00 | - | 1 | 195 | 66.50% |
| XLV240510P00130000 | 2024-05-02 3:33PM EDT | 130.00 | 0.04 | 0.00 | 0.48 | 0.00 | - | 40 | 42 | 67.58% |
| XLV240510P00131000 | 2024-05-01 10:59AM EDT | 131.00 | 0.08 | 0.00 | 0.48 | 0.00 | - | - | 30 | 63.09% |
| XLV240510P00132000 | 2024-05-06 10:37AM EDT | 132.00 | 0.15 | 0.00 | 0.48 | 0.00 | - | 2 | 50 | 58.69% |
| XLV240510P00133000 | 2024-05-06 4:04PM EDT | 133.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 2 | 15 | 54.20% |
| XLV240510P00134000 | 2024-05-06 10:02AM EDT | 134.00 | 0.04 | 0.00 | 0.48 | 0.00 | - | 6 | 68 | 60.16% |
| XLV240510P00135000 | 2024-05-07 9:38AM EDT | 135.00 | 0.06 | 0.01 | 0.09 | -0.10 | -62.50% | 13 | 36 | 36.13% |
| XLV240510P00136000 | 2024-05-07 10:27AM EDT | 136.00 | 0.05 | 0.00 | 0.65 | -0.19 | -79.17% | 5 | 50 | 55.32% |
| XLV240510P00137000 | 2024-05-06 12:31PM EDT | 137.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 47 | 38.18% |
| XLV240510P00138000 | 2024-05-07 3:55PM EDT | 138.00 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 70 | 550 | 21.97% |
| XLV240510P00139000 | 2024-05-07 12:50PM EDT | 139.00 | 0.04 | 0.00 | 0.05 | -0.14 | -77.78% | 62 | 928 | 17.38% |
| XLV240510P00140000 | 2024-05-07 2:16PM EDT | 140.00 | 0.07 | 0.05 | 0.12 | -0.19 | -73.08% | 53 | 147 | 16.70% |
| XLV240510P00140500 | 2024-05-07 12:50PM EDT | 140.50 | 0.10 | 0.00 | 0.49 | -0.22 | -68.75% | 1 | 70 | 24.71% |
| XLV240510P00141000 | 2024-05-07 2:16PM EDT | 141.00 | 0.18 | 0.00 | 0.21 | -0.29 | -61.70% | 86 | 78 | 14.55% |
| XLV240510P00141500 | 2024-05-07 3:53PM EDT | 141.50 | 0.16 | 0.12 | 0.31 | -0.64 | -80.00% | 91 | 34 | 14.06% |
| XLV240510P00142000 | 2024-05-07 3:59PM EDT | 142.00 | 0.29 | 0.21 | 0.40 | -0.68 | -70.10% | 64 | 25 | 12.55% |
| XLV240510P00142500 | 2024-05-07 3:50PM EDT | 142.50 | 0.44 | 0.37 | 0.63 | -0.95 | -68.35% | 26 | 4 | 12.89% |
| XLV240510P00143000 | 2024-05-07 3:59PM EDT | 143.00 | 0.73 | 0.61 | 0.93 | -1.04 | -58.76% | 27 | 9 | 13.43% |
| XLV240510P00144000 | 2024-05-07 10:19AM EDT | 144.00 | 2.05 | 1.27 | 2.02 | -0.65 | -24.07% | 2 | 21 | 22.56% |
| XLV240510P00144500 | 2024-04-11 1:35PM EDT | 144.50 | 3.56 | 0.65 | 5.00 | 0.00 | - | 2 | 0 | 76.32% |
| XLV240510P00145000 | 2024-04-04 3:41PM EDT | 145.00 | 3.73 | 2.62 | 6.35 | 0.00 | - | 2 | 1 | 60.01% |
| XLV240510P00145500 | 2024-04-02 9:30AM EDT | 145.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLV240510P00146000 | 2024-04-02 12:20PM EDT | 146.00 | 3.25 | 3.00 | 7.25 | 0.00 | - | 25 | 0 | 59.67% |
| XLV240510P00147000 | 2024-04-17 2:57PM EDT | 147.00 | 7.95 | 3.40 | 5.55 | 0.00 | - | 19 | 0 | 53.37% |
| XLV240510P00149000 | 2024-04-17 2:57PM EDT | 149.00 | 9.95 | 5.45 | 8.55 | 0.00 | - | 19 | 0 | 88.13% |
| XLV240510P00159000 | 2024-04-30 9:30AM EDT | 159.00 | 18.45 | 15.40 | 17.55 | 0.00 | - | - | 0 | 56.25% |
© 2024 Yahoo. All rights reserved.