Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,311.15 -94.51 (-0.25%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,936.06 -3,310.49 (-5.23%) CMC Crypto 200
1,286.32 -52.74 (-3.94%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503C00125000 | 2024-04-25 3:33PM EDT | 125.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLV240503C00130000 | 2024-04-26 10:03AM EDT | 130.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240503C00132000 | 2024-04-25 9:38AM EDT | 132.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLV240503C00133000 | 2024-04-25 2:40PM EDT | 133.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLV240503C00134000 | 2024-04-19 1:00PM EDT | 134.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLV240503C00135000 | 2024-04-08 3:07PM EDT | 135.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLV240503C00136000 | 2024-04-23 9:44AM EDT | 136.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLV240503C00137000 | 2024-04-30 9:40AM EDT | 137.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240503C00138000 | 2024-04-29 3:00PM EDT | 138.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLV240503C00139000 | 2024-04-29 3:13PM EDT | 139.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLV240503C00140000 | 2024-04-30 3:47PM EDT | 140.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| XLV240503C00140500 | 2024-04-30 3:50PM EDT | 140.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| XLV240503C00141000 | 2024-04-30 3:31PM EDT | 141.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 1.56% |
| XLV240503C00141500 | 2024-04-30 2:38PM EDT | 141.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| XLV240503C00142000 | 2024-04-30 3:11PM EDT | 142.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| XLV240503C00142500 | 2024-04-30 3:00PM EDT | 142.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| XLV240503C00143000 | 2024-04-30 12:47PM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| XLV240503C00143500 | 2024-04-30 11:39AM EDT | 143.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| XLV240503C00144000 | 2024-04-30 2:21PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLV240503C00144500 | 2024-04-26 3:46PM EDT | 144.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLV240503C00145000 | 2024-04-30 12:45PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| XLV240503C00145500 | 2024-04-26 2:49PM EDT | 145.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| XLV240503C00146000 | 2024-04-29 3:01PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLV240503C00146500 | 2024-04-19 2:59PM EDT | 146.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLV240503C00147000 | 2024-04-30 1:16PM EDT | 147.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLV240503C00147500 | 2024-04-25 10:04AM EDT | 147.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| XLV240503C00148000 | 2024-04-25 10:05AM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| XLV240503C00148500 | 2024-04-29 9:55AM EDT | 148.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLV240503C00149000 | 2024-04-02 10:30AM EDT | 149.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLV240503C00149500 | 2024-04-12 12:21PM EDT | 149.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240503C00150000 | 2024-04-24 10:25AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XLV240503C00151000 | 2024-04-24 1:40PM EDT | 151.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLV240503C00152000 | 2024-04-05 11:36AM EDT | 152.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XLV240503C00153000 | 2024-04-23 9:43AM EDT | 153.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| XLV240503C00155000 | 2024-04-01 10:08AM EDT | 155.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLV240503C00158000 | 2024-04-01 2:26PM EDT | 158.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| XLV240503C00160000 | 2024-04-01 2:21PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLV240503C00161000 | 2024-04-01 2:20PM EDT | 161.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503P00120000 | 2024-04-26 2:33PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLV240503P00121000 | 2024-04-26 10:02AM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| XLV240503P00123000 | 2024-04-26 10:06AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| XLV240503P00124000 | 2024-04-26 10:05AM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLV240503P00125000 | 2024-04-25 10:06AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLV240503P00126000 | 2024-04-26 10:07AM EDT | 126.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XLV240503P00127000 | 2024-04-26 10:24AM EDT | 127.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| XLV240503P00128000 | 2024-04-26 9:59AM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XLV240503P00130000 | 2024-04-23 11:06AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLV240503P00131000 | 2024-04-26 1:21PM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLV240503P00132000 | 2024-04-29 12:55PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240503P00133000 | 2024-04-29 2:56PM EDT | 133.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLV240503P00134000 | 2024-04-30 1:16PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240503P00135000 | 2024-04-30 3:52PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,001 | 0 | 12.50% |
| XLV240503P00136000 | 2024-04-30 9:43AM EDT | 136.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLV240503P00137000 | 2024-04-30 4:01PM EDT | 137.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,516 | 0 | 6.25% |
| XLV240503P00138000 | 2024-04-30 4:07PM EDT | 138.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| XLV240503P00139000 | 2024-04-30 1:16PM EDT | 139.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XLV240503P00140000 | 2024-04-30 3:22PM EDT | 140.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.78% |
| XLV240503P00140500 | 2024-04-30 3:53PM EDT | 140.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XLV240503P00141000 | 2024-04-30 3:54PM EDT | 141.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 0.00% |
| XLV240503P00141500 | 2024-04-30 11:09AM EDT | 141.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLV240503P00142000 | 2024-04-30 12:41PM EDT | 142.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240503P00142500 | 2024-04-25 2:29PM EDT | 142.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLV240503P00143000 | 2024-04-30 12:58PM EDT | 143.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLV240503P00143500 | 2024-04-05 2:41PM EDT | 143.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| XLV240503P00144000 | 2024-04-23 10:31AM EDT | 144.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLV240503P00144500 | 2024-04-19 2:58PM EDT | 144.50 | 5.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLV240503P00145000 | 2024-04-26 9:59AM EDT | 145.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLV240503P00146000 | 2024-04-01 2:35PM EDT | 146.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLV240503P00148500 | 2024-03-28 12:34PM EDT | 148.50 | 1.84 | 7.40 | 10.25 | 0.00 | - | 5 | 0 | 61.62% |
© 2024 Yahoo. All rights reserved.