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
64,343.01 -794.10 (-1.22%) CMC Crypto 200
1,325.69 -34.64 (-2.55%)
The Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240719C00135000 | 2024-06-21 2:49PM EDT | 135.00 | 11.81 | 11.70 | 12.90 | +0.96 | +8.85% | 36 | 11 | 30.76% |
| XLV240719C00138000 | 2024-06-13 10:08AM EDT | 138.00 | 7.40 | 8.80 | 9.60 | 0.00 | - | 5 | 7 | 22.44% |
| XLV240719C00139000 | 2024-06-10 3:24PM EDT | 139.00 | 8.35 | 8.05 | 9.25 | 0.00 | - | 3 | 3 | 26.40% |
| XLV240719C00140000 | 2024-06-20 3:53PM EDT | 140.00 | 6.75 | 6.15 | 8.05 | 0.00 | - | 3 | 18 | 22.80% |
| XLV240719C00141000 | 2024-06-20 3:50PM EDT | 141.00 | 5.80 | 6.15 | 7.30 | 0.00 | - | 8 | 422 | 22.75% |
| XLV240719C00142000 | 2024-06-18 3:54PM EDT | 142.00 | 5.37 | 4.60 | 6.20 | +0.82 | +18.02% | 1 | 462 | 19.92% |
| XLV240719C00143000 | 2024-06-20 3:04PM EDT | 143.00 | 4.10 | 4.40 | 4.50 | 0.00 | - | 4 | 302 | 12.56% |
| XLV240719C00144000 | 2024-06-21 3:40PM EDT | 144.00 | 3.52 | 3.45 | 3.85 | +0.37 | +11.75% | 22 | 4,290 | 13.16% |
| XLV240719C00145000 | 2024-06-21 3:24PM EDT | 145.00 | 2.75 | 2.92 | 2.97 | +0.06 | +2.23% | 47 | 1,050 | 11.72% |
| XLV240719C00146000 | 2024-06-21 3:32PM EDT | 146.00 | 2.11 | 2.13 | 2.18 | +0.11 | +5.50% | 590 | 755 | 10.56% |
| XLV240719C00147000 | 2024-06-21 3:50PM EDT | 147.00 | 1.56 | 1.60 | 1.66 | +0.10 | +6.85% | 1,400 | 6,148 | 10.58% |
| XLV240719C00148000 | 2024-06-21 3:20PM EDT | 148.00 | 1.07 | 1.02 | 1.15 | -0.02 | -1.83% | 570 | 821 | 10.10% |
| XLV240719C00149000 | 2024-06-21 3:21PM EDT | 149.00 | 0.70 | 0.71 | 0.78 | +0.06 | +9.38% | 30 | 1,188 | 9.89% |
| XLV240719C00150000 | 2024-06-21 3:19PM EDT | 150.00 | 0.44 | 0.43 | 0.66 | -0.06 | -12.00% | 10 | 207 | 10.94% |
| XLV240719C00151000 | 2024-06-21 3:11PM EDT | 151.00 | 0.28 | 0.25 | 0.32 | +0.01 | +3.70% | 2 | 47 | 9.67% |
| XLV240719C00152000 | 2024-06-20 10:42AM EDT | 152.00 | 0.17 | 0.16 | 0.20 | +0.03 | +21.43% | 1 | 15 | 9.72% |
| XLV240719C00153000 | 2024-06-21 2:25PM EDT | 153.00 | 0.11 | 0.11 | 0.14 | +0.01 | +10.00% | 3 | 30 | 10.08% |
| XLV240719C00154000 | 2024-06-21 10:33AM EDT | 154.00 | 0.10 | 0.06 | 0.12 | +0.01 | +11.11% | 1 | 10 | 10.89% |
| XLV240719C00155000 | 2024-06-12 1:43PM EDT | 155.00 | 0.09 | 0.04 | 0.15 | -0.02 | -18.18% | 2 | 6 | 12.65% |
| XLV240719C00156000 | 2024-06-07 10:22AM EDT | 156.00 | 0.09 | 0.03 | 0.34 | 0.00 | - | 5 | 5 | 16.80% |
| XLV240719C00157000 | 2024-05-17 3:57PM EDT | 157.00 | 0.28 | 0.00 | 0.31 | 0.00 | - | 3 | 3 | 17.63% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240719P00120000 | 2024-06-13 3:37PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 35.06% |
| XLV240719P00125000 | 2024-06-21 11:34AM EDT | 125.00 | 0.21 | 0.01 | 0.19 | +0.14 | +200.00% | 2 | 2 | 32.28% |
| XLV240719P00126000 | 2024-06-12 2:01PM EDT | 126.00 | 0.12 | 0.03 | 0.40 | 0.00 | - | 1 | 1 | 36.04% |
| XLV240719P00129000 | 2024-05-28 10:03AM EDT | 129.00 | 0.22 | 0.03 | 0.40 | 0.00 | - | 1 | 1 | 31.59% |
| XLV240719P00130000 | 2024-05-28 1:49PM EDT | 130.00 | 0.21 | 0.02 | 0.41 | 0.00 | - | 2 | 2 | 30.32% |
| XLV240719P00132000 | 2024-06-21 3:03PM EDT | 132.00 | 0.07 | 0.04 | 0.10 | -0.29 | -80.56% | 1,282 | 2 | 20.41% |
| XLV240719P00133000 | 2024-06-14 9:42AM EDT | 133.00 | 0.11 | 0.04 | 0.40 | 0.00 | - | 15 | 25 | 25.68% |
| XLV240719P00134000 | 2024-06-14 10:24AM EDT | 134.00 | 0.14 | 0.05 | 0.14 | 0.00 | - | 10 | 1,008 | 19.14% |
| XLV240719P00135000 | 2024-06-10 1:43PM EDT | 135.00 | 0.16 | 0.05 | 0.37 | 0.00 | - | 1 | 26 | 22.24% |
| XLV240719P00136000 | 2024-06-21 3:11PM EDT | 136.00 | 0.10 | 0.05 | 0.21 | -0.13 | -56.52% | 3 | 5 | 18.07% |
| XLV240719P00137000 | 2024-06-14 9:51AM EDT | 137.00 | 0.23 | 0.07 | 0.15 | 0.00 | - | 10 | 103 | 15.53% |
| XLV240719P00138000 | 2024-06-21 2:21PM EDT | 138.00 | 0.14 | 0.10 | 0.14 | -0.05 | -26.32% | 10 | 120 | 14.01% |
| XLV240719P00139000 | 2024-06-21 2:57PM EDT | 139.00 | 0.18 | 0.13 | 0.18 | -0.09 | -33.33% | 13 | 132 | 13.45% |
| XLV240719P00140000 | 2024-06-21 11:01AM EDT | 140.00 | 0.25 | 0.17 | 0.21 | -0.03 | -10.71% | 4 | 1,516 | 12.55% |
| XLV240719P00141000 | 2024-06-21 2:25PM EDT | 141.00 | 0.28 | 0.25 | 0.29 | -0.25 | -47.17% | 3 | 274 | 12.18% |
| XLV240719P00142000 | 2024-06-21 3:49PM EDT | 142.00 | 0.36 | 0.34 | 0.39 | -0.14 | -28.00% | 16 | 319 | 11.72% |
| XLV240719P00143000 | 2024-06-21 2:21PM EDT | 143.00 | 0.50 | 0.41 | 0.48 | -0.19 | -27.54% | 8 | 187 | 10.88% |
| XLV240719P00144000 | 2024-06-21 3:03PM EDT | 144.00 | 0.67 | 0.64 | 0.69 | -0.23 | -25.56% | 393 | 1,564 | 10.71% |
| XLV240719P00145000 | 2024-06-21 3:27PM EDT | 145.00 | 0.97 | 0.82 | 0.87 | -0.15 | -13.39% | 173 | 1,924 | 9.88% |
| XLV240719P00146000 | 2024-06-21 3:45PM EDT | 146.00 | 1.25 | 1.17 | 1.28 | -0.24 | -16.11% | 3,315 | 1,907 | 10.07% |
| XLV240719P00147000 | 2024-06-21 3:45PM EDT | 147.00 | 1.68 | 1.48 | 1.62 | -0.48 | -22.22% | 372 | 222 | 9.25% |
| XLV240719P00148000 | 2024-06-21 10:06AM EDT | 148.00 | 2.38 | 0.74 | 2.31 | -1.47 | -38.18% | 3 | 27 | 9.97% |
| XLV240719P00149000 | 2024-06-12 10:12AM EDT | 149.00 | 3.90 | 2.56 | 2.86 | 0.00 | - | 1 | 3 | 9.21% |
| XLV240719P00151000 | 2024-06-03 1:39PM EDT | 151.00 | 6.96 | 3.90 | 5.45 | 0.00 | - | 2 | 5 | 17.29% |
© 2024 Yahoo. All rights reserved.