Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,401.67 +135.36 (+0.21%) CMC Crypto 200
1,352.05 -8.28 (-0.61%)
The Health Care Select Sector SPDR Fund (XLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240628C00134000 | 2024-05-24 9:42AM EDT | 134.00 | 11.70 | 10.50 | 15.20 | 0.00 | - | 2 | 2 | 97.75% |
| XLV240628C00135000 | 2024-06-13 12:33PM EDT | 135.00 | 10.40 | 9.50 | 13.80 | 0.00 | - | 1 | 0 | 85.86% |
| XLV240628C00138500 | 2024-05-29 12:50PM EDT | 138.50 | 3.97 | 6.00 | 9.75 | 0.00 | - | 1 | 1 | 60.35% |
| XLV240628C00139500 | 2024-06-13 12:33PM EDT | 139.50 | 5.88 | 5.00 | 7.95 | 0.00 | - | 1 | 0 | 40.53% |
| XLV240628C00140000 | 2024-06-20 12:43PM EDT | 140.00 | 6.20 | 4.50 | 8.85 | 0.00 | - | 1 | 5 | 63.79% |
| XLV240628C00141500 | 2024-05-29 9:40AM EDT | 141.50 | 1.70 | 3.00 | 6.85 | 0.00 | - | 1 | 1 | 48.66% |
| XLV240628C00142000 | 2024-05-29 10:13AM EDT | 142.00 | 1.26 | 2.50 | 5.90 | 0.00 | - | - | 1 | 38.97% |
| XLV240628C00142500 | 2024-05-31 10:08AM EDT | 142.50 | 1.86 | 2.00 | 5.80 | 0.00 | - | 70 | 70 | 43.16% |
| XLV240628C00143000 | 2024-06-20 9:30AM EDT | 143.00 | 2.58 | 1.50 | 5.00 | 0.00 | - | 1 | 4 | 36.08% |
| XLV240628C00143500 | 2024-06-13 9:30AM EDT | 143.50 | 2.67 | 1.00 | 4.65 | 0.00 | - | 1 | 26 | 36.04% |
| XLV240628C00144000 | 2024-06-20 10:31AM EDT | 144.00 | 2.10 | 0.50 | 3.60 | 0.00 | - | 15 | 26 | 25.12% |
| XLV240628C00144500 | 2024-06-21 10:52AM EDT | 144.50 | 2.30 | 0.32 | 3.65 | +0.54 | +30.68% | 3 | 17 | 31.06% |
| XLV240628C00145000 | 2024-06-21 12:38PM EDT | 145.00 | 1.55 | 0.34 | 2.43 | +0.17 | +12.32% | 6 | 24 | 17.87% |
| XLV240628C00145500 | 2024-06-21 3:51PM EDT | 145.50 | 1.50 | 0.25 | 1.75 | +0.45 | +42.86% | 9 | 65 | 12.79% |
| XLV240628C00146000 | 2024-06-21 3:30PM EDT | 146.00 | 1.07 | 0.73 | 1.19 | +0.08 | +8.08% | 20 | 219 | 9.52% |
| XLV240628C00146500 | 2024-06-21 3:53PM EDT | 146.50 | 0.80 | 0.10 | 2.43 | +0.10 | +14.29% | 103 | 53 | 30.27% |
| XLV240628C00147000 | 2024-06-21 3:51PM EDT | 147.00 | 0.52 | 0.04 | 0.91 | -0.06 | -10.34% | 110 | 63 | 13.33% |
| XLV240628C00147500 | 2024-06-21 12:03PM EDT | 147.50 | 0.34 | 0.00 | 0.69 | -0.01 | -2.86% | 12 | 15 | 13.26% |
| XLV240628C00148000 | 2024-06-21 2:18PM EDT | 148.00 | 0.21 | 0.07 | 0.49 | -0.06 | -22.22% | 5 | 126 | 12.89% |
| XLV240628C00148500 | 2024-06-21 3:37PM EDT | 148.50 | 0.16 | 0.00 | 0.58 | +0.06 | +60.00% | 13 | 2 | 16.50% |
| XLV240628C00149000 | 2024-06-21 1:55PM EDT | 149.00 | 0.09 | 0.00 | 0.30 | -0.01 | -10.00% | 2 | 29 | 13.92% |
| XLV240628C00149500 | 2024-06-10 12:22PM EDT | 149.50 | 0.25 | 0.00 | 0.28 | 0.00 | - | - | 2 | 15.33% |
| XLV240628C00150000 | 2024-06-21 3:57PM EDT | 150.00 | 0.05 | 0.00 | 0.26 | -0.03 | -37.50% | 2 | 12 | 16.65% |
| XLV240628C00151000 | 2024-06-21 2:28PM EDT | 151.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 5 | 29 | 14.94% |
| XLV240628C00152000 | 2024-06-12 9:33AM EDT | 152.00 | 0.18 | 0.00 | 0.32 | 0.00 | - | 1 | 2 | 24.56% |
| XLV240628C00153000 | 2024-05-24 2:21PM EDT | 153.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 27.15% |
| XLV240628C00154000 | 2024-06-05 3:03PM EDT | 154.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 29.79% |
| XLV240628C00155000 | 2024-05-28 1:59PM EDT | 155.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 25 | 32.37% |
| XLV240628C00161000 | 2024-06-13 12:30PM EDT | 161.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 100 | 100 | 47.27% |
| XLV240628C00165000 | 2024-06-18 3:20PM EDT | 165.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 275 | 53.32% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240628P00115000 | 2024-06-10 2:44PM EDT | 115.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | - | 10 | 94.73% |
| XLV240628P00120000 | 2024-06-17 10:47AM EDT | 120.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 2 | 3 | 80.86% |
| XLV240628P00130000 | 2024-06-13 12:33PM EDT | 130.00 | 0.19 | 0.00 | 0.33 | 0.00 | - | 1 | 0 | 54.88% |
| XLV240628P00133000 | 2024-05-14 1:17PM EDT | 133.00 | 0.22 | 0.01 | 0.33 | 0.00 | - | - | 1 | 53.81% |
| XLV240628P00134000 | 2024-06-10 12:10PM EDT | 134.00 | 0.06 | 0.00 | 0.36 | 0.00 | - | 1 | 12 | 51.76% |
| XLV240628P00135000 | 2024-06-14 11:25AM EDT | 135.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 48.19% |
| XLV240628P00136000 | 2024-06-17 1:25PM EDT | 136.00 | 0.06 | 0.00 | 0.36 | 0.00 | - | 2 | 1,005 | 45.31% |
| XLV240628P00137000 | 2024-06-17 10:01AM EDT | 137.00 | 0.08 | 0.00 | 0.36 | 0.00 | - | 1 | 12 | 41.99% |
| XLV240628P00137500 | 2024-06-05 11:50AM EDT | 137.50 | 0.14 | 0.00 | 0.74 | 0.00 | - | 1 | 2 | 50.29% |
| XLV240628P00138000 | 2024-06-13 10:00AM EDT | 138.00 | 0.14 | 0.00 | 0.37 | 0.00 | - | 1 | 13 | 39.01% |
| XLV240628P00138500 | 2024-06-04 10:19AM EDT | 138.50 | 0.27 | 0.00 | 0.38 | 0.00 | - | 10 | 26 | 37.65% |
| XLV240628P00139000 | 2024-06-14 4:00PM EDT | 139.00 | 0.10 | 0.00 | 0.39 | 0.00 | - | 3 | 18 | 36.23% |
| XLV240628P00139500 | 2024-06-05 10:05AM EDT | 139.50 | 0.36 | 0.00 | 0.41 | 0.00 | - | 10 | 17 | 35.06% |
| XLV240628P00140000 | 2024-06-21 3:13PM EDT | 140.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 17 | 27.25% |
| XLV240628P00140500 | 2024-06-20 3:15PM EDT | 140.50 | 0.04 | 0.00 | 0.33 | 0.00 | - | 1 | 5 | 29.49% |
| XLV240628P00141000 | 2024-06-20 3:02PM EDT | 141.00 | 0.08 | 0.03 | 0.34 | 0.00 | - | 1 | 30 | 28.08% |
| XLV240628P00141500 | 2024-06-20 3:41PM EDT | 141.50 | 0.08 | 0.00 | 1.09 | 0.00 | - | 10 | 14 | 41.16% |
| XLV240628P00142000 | 2024-06-18 11:05AM EDT | 142.00 | 0.17 | 0.00 | 0.21 | 0.00 | - | 5 | 14 | 21.24% |
| XLV240628P00142500 | 2024-06-21 12:10PM EDT | 142.50 | 0.07 | 0.00 | 0.28 | -0.06 | -46.15% | 3 | 12 | 21.39% |
| XLV240628P00143000 | 2024-06-21 2:15PM EDT | 143.00 | 0.09 | 0.00 | 0.29 | -0.14 | -60.87% | 21 | 11 | 19.87% |
| XLV240628P00143500 | 2024-06-20 11:45AM EDT | 143.50 | 0.17 | 0.00 | 0.31 | -0.09 | -34.62% | 2 | 367 | 18.53% |
| XLV240628P00144000 | 2024-06-21 3:05PM EDT | 144.00 | 0.16 | 0.03 | 0.24 | -0.13 | -44.83% | 3 | 115 | 15.19% |
| XLV240628P00144500 | 2024-06-21 2:43PM EDT | 144.50 | 0.21 | 0.01 | 0.43 | -0.29 | -58.00% | 10 | 18 | 16.94% |
| XLV240628P00145000 | 2024-06-21 2:18PM EDT | 145.00 | 0.30 | 0.00 | 0.35 | -0.20 | -40.00% | 42 | 27 | 13.48% |
| XLV240628P00145500 | 2024-06-21 3:50PM EDT | 145.50 | 0.37 | 0.19 | 0.51 | -0.34 | -47.89% | 8 | 12 | 13.87% |
| XLV240628P00146000 | 2024-06-21 2:55PM EDT | 146.00 | 0.63 | 0.43 | 0.67 | -0.35 | -35.71% | 42 | 63 | 13.67% |
© 2024 Yahoo. All rights reserved.