Singapore markets closed

The Health Care Select Sector SPDR Fund (XLV)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
147.87+0.75 (+0.51%)
At close: 04:00PM EDT
147.73 -0.14 (-0.09%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLV240726C001330002024-07-01 12:09PM EDT133.0012.9012.7017.050.00-151594.78%
XLV240726C001390002024-07-18 10:56AM EDT139.0010.657.3011.500.00-2376.54%
XLV240726C001400002024-07-08 11:26AM EDT140.005.055.9010.500.00-2372.05%
XLV240726C001420002024-07-08 11:26AM EDT142.003.303.808.500.00--362.84%
XLV240726C001430002024-07-12 10:39AM EDT143.005.833.257.500.00--158.11%
XLV240726C001440002024-07-18 11:17AM EDT144.005.442.406.500.00-11853.22%
XLV240726C001445002024-07-19 2:38PM EDT144.503.502.325.75-2.10-37.50%32047.46%
XLV240726C001450002024-07-19 2:28PM EDT145.003.151.455.00-1.80-36.36%214841.70%
XLV240726C001455002024-07-12 3:27PM EDT145.503.820.674.350.00-21037.26%
XLV240726C001460002024-07-18 3:19PM EDT146.002.031.104.500.00-25442.94%
XLV240726C001465002024-07-17 2:31PM EDT146.501.860.855.00-2.99-61.65%11452.64%
XLV240726C001470002024-07-19 11:00AM EDT147.001.790.792.10-0.24-11.82%63820.00%
XLV240726C001475002024-07-19 2:33PM EDT147.501.201.071.49-0.18-13.04%48715.89%
XLV240726C001480002024-07-19 3:59PM EDT148.001.040.871.10+0.14+15.56%6539914.23%
XLV240726C001485002024-07-19 2:09PM EDT148.500.790.630.94-0.18-18.56%50618415.02%
XLV240726C001490002024-07-19 12:33PM EDT149.000.660.110.92+0.05+8.20%81,74117.24%
XLV240726C001495002024-07-19 3:34PM EDT149.500.470.002.25-0.03-6.00%343136.45%
XLV240726C001500002024-07-19 3:51PM EDT150.000.390.120.40-0.04-9.30%357014.21%
XLV240726C001510002024-07-19 3:52PM EDT151.000.210.000.41+0.02+10.53%5,25811017.87%
XLV240726C001520002024-07-19 3:22PM EDT152.000.130.110.34+0.01+8.33%214319.83%
XLV240726C001530002024-07-19 3:28PM EDT153.000.090.001.55-0.14-60.87%52542.60%
XLV240726C001540002024-07-17 3:37PM EDT154.000.260.000.260.00-268723.78%
XLV240726C001550002024-07-19 12:33PM EDT155.000.050.001.52-0.03-37.50%12249.56%
XLV240726C001560002024-07-17 11:16AM EDT156.000.090.000.550.00-112136.06%
XLV240726C001650002024-07-17 10:00AM EDT165.000.040.000.170.00-7029145.90%
XLV240726C001700002024-07-18 10:59AM EDT170.000.020.001.160.00-1013071.97%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLV240726P001200002024-07-15 12:57PM EDT120.000.010.000.190.00-1011073.05%
XLV240726P001250002024-07-18 3:57PM EDT125.000.020.000.430.00-2024569.53%
XLV240726P001300002024-07-15 11:24AM EDT130.000.030.001.000.00-202067.58%
XLV240726P001340002024-07-12 12:11PM EDT134.000.030.001.000.00--15055.18%
XLV240726P001350002024-07-12 12:08PM EDT135.000.030.000.850.00--6060.89%
XLV240726P001360002024-07-17 12:47PM EDT136.000.010.000.580.00--251.03%
XLV240726P001370002024-06-27 3:42PM EDT137.000.160.001.000.00-2057.08%
XLV240726P001380002024-07-03 11:46AM EDT138.000.300.000.940.00--1052.30%
XLV240726P001390002024-07-19 3:30PM EDT139.000.090.000.19-0.10-52.63%33530.42%
XLV240726P001400002024-07-12 1:38PM EDT140.000.080.000.90+0.03+60.00%41344.29%
XLV240726P001405002024-07-19 10:17AM EDT140.500.090.000.29+0.02+28.57%251329.30%
XLV240726P001410002024-07-19 3:12PM EDT141.000.040.000.99-0.39-90.70%11942.21%
XLV240726P001415002024-07-15 1:26PM EDT141.500.090.001.010.00-1240.65%
XLV240726P001420002024-07-19 3:30PM EDT142.000.090.001.320.00-31143.70%
XLV240726P001425002024-07-16 2:44PM EDT142.500.060.000.300.00-1323.49%
XLV240726P001430002024-07-17 1:42PM EDT143.000.210.000.81+0.16+320.00%11931.54%
XLV240726P001435002024-07-19 2:52PM EDT143.500.120.000.23-0.97-88.99%314218.70%
XLV240726P001440002024-07-19 11:32AM EDT144.000.170.000.15-0.10-37.04%2619515.14%
XLV240726P001445002024-07-11 3:10PM EDT144.500.440.010.190.00-594014.65%
XLV240726P001450002024-07-19 2:21PM EDT145.000.230.030.25-0.04-14.81%414314.36%
XLV240726P001455002024-07-18 1:08PM EDT145.500.350.000.330.00-1414414.14%
XLV240726P001460002024-07-19 3:46PM EDT146.000.380.000.43-0.16-29.63%22735313.87%
XLV240726P001465002024-07-19 2:44PM EDT146.500.460.000.58-0.46-50.00%25513.97%
XLV240726P001470002024-07-19 2:17PM EDT147.000.620.000.72-0.49-44.14%243613.53%
XLV240726P001475002024-07-19 3:41PM EDT147.500.900.670.93-0.17-15.89%5104413.55%
XLV240726P001480002024-07-19 1:30PM EDT148.001.240.891.24+0.64+106.67%5613014.36%
XLV240726P001485002024-07-18 9:48AM EDT148.501.491.151.55+0.97+186.54%2414.77%
XLV240726P001490002024-07-18 3:35PM EDT149.002.400.262.700.00-207625.44%
XLV240726P001495002024-07-18 12:34PM EDT149.501.650.544.450.00-503143.53%
XLV240726P001500002024-07-18 3:45PM EDT150.003.152.014.500.00-304440.43%
XLV240726P001510002024-07-18 2:15PM EDT151.003.502.834.300.00-25729.32%