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
64,262.37 -799.43 (-1.23%) CMC Crypto 200
1,329.89 -30.44 (-2.24%)
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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240920C00105000 | 2024-04-15 12:12PM EDT | 105.00 | 37.13 | 40.30 | 45.00 | 0.00 | - | 5 | 20 | 65.06% |
| XLV240920C00110000 | 2024-06-13 9:30AM EDT | 110.00 | 36.84 | 37.20 | 38.80 | 0.00 | - | 3 | 13 | 50.12% |
| XLV240920C00120000 | 2024-04-05 12:50PM EDT | 120.00 | 26.30 | 21.45 | 24.45 | 0.00 | - | 35 | 18 | 0.00% |
| XLV240920C00125000 | 2024-01-26 3:34PM EDT | 125.00 | 18.80 | 25.10 | 27.85 | 0.00 | - | 5 | 5 | 53.14% |
| XLV240920C00126000 | 2024-04-23 3:01PM EDT | 126.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| XLV240920C00129000 | 2024-06-21 2:15PM EDT | 129.00 | 19.15 | 18.25 | 19.65 | -0.40 | -2.05% | 1 | 7 | 27.82% |
| XLV240920C00130000 | 2024-05-29 10:47AM EDT | 130.00 | 14.00 | 17.00 | 19.80 | 0.00 | - | 2 | 5 | 32.56% |
| XLV240920C00131000 | 2024-01-17 4:25PM EDT | 131.00 | 14.15 | 16.50 | 20.90 | 0.00 | - | - | 7 | 40.63% |
| XLV240920C00132000 | 2024-05-30 2:00PM EDT | 132.00 | 12.57 | 15.00 | 18.75 | 0.00 | - | 2 | 14 | 34.37% |
| XLV240920C00133000 | 2024-06-03 1:23PM EDT | 133.00 | 13.44 | 15.10 | 15.55 | 0.00 | - | 3 | 3 | 22.91% |
| XLV240920C00134000 | 2024-06-20 12:15PM EDT | 134.00 | 14.07 | 13.55 | 16.15 | 0.00 | - | 7 | 21 | 29.21% |
| XLV240920C00135000 | 2024-06-03 10:32AM EDT | 135.00 | 11.76 | 11.75 | 15.00 | 0.00 | - | 1 | 97 | 27.30% |
| XLV240920C00136000 | 2024-06-07 2:11PM EDT | 136.00 | 12.67 | 10.85 | 13.50 | 0.00 | - | 6 | 154 | 23.90% |
| XLV240920C00137000 | 2024-06-13 9:32AM EDT | 137.00 | 8.91 | 10.15 | 12.60 | 0.00 | - | 1 | 105 | 23.10% |
| XLV240920C00138000 | 2024-06-20 3:54PM EDT | 138.00 | 10.70 | 9.75 | 10.95 | 0.00 | - | 1 | 46 | 19.10% |
| XLV240920C00139000 | 2024-06-17 11:45AM EDT | 139.00 | 8.96 | 8.50 | 11.95 | 0.00 | - | 2 | 64 | 25.87% |
| XLV240920C00140000 | 2024-06-18 10:42AM EDT | 140.00 | 8.38 | 8.90 | 9.20 | 0.00 | - | 2 | 6,883 | 17.71% |
| XLV240920C00141000 | 2024-06-12 10:16AM EDT | 141.00 | 8.01 | 6.60 | 9.80 | 0.00 | - | 1 | 299 | 22.51% |
| XLV240920C00142000 | 2024-06-18 10:05AM EDT | 142.00 | 6.98 | 6.00 | 9.50 | 0.00 | - | 7 | 169 | 23.62% |
| XLV240920C00143000 | 2024-06-13 2:00PM EDT | 143.00 | 6.00 | 5.15 | 8.15 | 0.00 | - | 5 | 778 | 20.87% |
| XLV240920C00144000 | 2024-06-20 12:24PM EDT | 144.00 | 5.60 | 4.10 | 6.90 | 0.00 | - | 23 | 1,061 | 18.47% |
| XLV240920C00145000 | 2024-06-20 2:52PM EDT | 145.00 | 5.05 | 3.25 | 5.30 | 0.00 | - | 2 | 5,632 | 14.83% |
| XLV240920C00146000 | 2024-06-21 12:20PM EDT | 146.00 | 4.25 | 2.65 | 6.65 | -0.15 | -3.41% | 3 | 1,091 | 21.27% |
| XLV240920C00147000 | 2024-06-21 2:23PM EDT | 147.00 | 3.80 | 3.80 | 3.95 | +0.25 | +7.04% | 18 | 753 | 13.74% |
| XLV240920C00148000 | 2024-06-21 1:19PM EDT | 148.00 | 3.10 | 3.20 | 3.35 | -0.02 | -0.64% | 1 | 1,211 | 13.26% |
| XLV240920C00149000 | 2024-06-21 3:11PM EDT | 149.00 | 2.76 | 1.30 | 2.99 | +0.25 | +9.96% | 4 | 525 | 13.47% |
| XLV240920C00150000 | 2024-06-21 11:58AM EDT | 150.00 | 2.08 | 0.80 | 2.98 | -0.13 | -5.88% | 7 | 4,003 | 14.77% |
| XLV240920C00151000 | 2024-06-21 3:50PM EDT | 151.00 | 1.90 | 1.12 | 3.95 | +0.35 | +22.58% | 1 | 558 | 19.47% |
| XLV240920C00152000 | 2024-06-20 1:10PM EDT | 152.00 | 1.42 | 1.10 | 1.89 | 0.00 | - | 9 | 417 | 13.21% |
| XLV240920C00153000 | 2024-06-21 10:54AM EDT | 153.00 | 1.27 | 0.70 | 1.51 | +0.15 | +13.39% | 3 | 461 | 12.78% |
| XLV240920C00154000 | 2024-06-21 1:02PM EDT | 154.00 | 0.90 | 0.74 | 1.00 | -0.02 | -2.17% | 130 | 174 | 11.53% |
| XLV240920C00155000 | 2024-06-21 1:27PM EDT | 155.00 | 0.69 | 0.13 | 0.80 | -0.16 | -18.82% | 2 | 1,091 | 11.44% |
| XLV240920C00160000 | 2024-06-20 2:44PM EDT | 160.00 | 0.23 | 0.12 | 0.48 | 0.00 | - | 2 | 348 | 13.32% |
| XLV240920C00165000 | 2024-06-20 2:44PM EDT | 165.00 | 0.12 | 0.07 | 0.22 | 0.00 | - | 1 | 97 | 14.01% |
| XLV240920C00170000 | 2024-04-16 11:50AM EDT | 170.00 | 0.12 | 0.00 | 4.10 | 0.00 | - | 2 | 126 | 39.20% |
| XLV240920C00175000 | 2024-04-15 1:07PM EDT | 175.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | 10 | 17 | 29.19% |
| XLV240920C00180000 | 2024-03-14 11:09AM EDT | 180.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 2 | 1 | 22.83% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240920P00070000 | 2024-06-12 11:22AM EDT | 70.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 1 | 2,026 | 65.23% |
| XLV240920P00090000 | 2024-04-09 2:48PM EDT | 90.00 | 0.07 | 0.00 | 1.93 | 0.00 | - | 4 | 177 | 63.26% |
| XLV240920P00095000 | 2024-04-09 2:57PM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 124 | 76 | 38.77% |
| XLV240920P00100000 | 2024-05-14 3:56PM EDT | 100.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 14 | 46.68% |
| XLV240920P00105000 | 2024-06-12 10:05AM EDT | 105.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 2 | 28 | 38.62% |
| XLV240920P00110000 | 2024-05-01 3:47PM EDT | 110.00 | 0.19 | 0.00 | 0.59 | 0.00 | - | 1 | 21 | 36.74% |
| XLV240920P00115000 | 2024-06-17 3:08PM EDT | 115.00 | 0.06 | 0.01 | 0.48 | 0.00 | - | 1 | 20 | 30.69% |
| XLV240920P00120000 | 2024-06-21 11:46AM EDT | 120.00 | 0.14 | 0.01 | 0.34 | -0.04 | -22.22% | 8 | 214 | 24.41% |
| XLV240920P00125000 | 2024-06-05 11:21AM EDT | 125.00 | 0.22 | 0.07 | 0.60 | 0.00 | - | 1 | 122 | 23.17% |
| XLV240920P00126000 | 2024-06-03 10:22AM EDT | 126.00 | 0.14 | 0.07 | 0.41 | -0.17 | -54.84% | 1 | 110 | 20.34% |
| XLV240920P00127000 | 2024-05-10 11:28AM EDT | 127.00 | 0.43 | 0.00 | 1.49 | 0.00 | - | 2 | 120 | 27.92% |
| XLV240920P00128000 | 2024-06-06 9:57AM EDT | 128.00 | 0.35 | 0.09 | 0.69 | 0.00 | - | 2 | 1,337 | 21.29% |
| XLV240920P00129000 | 2024-06-03 10:54AM EDT | 129.00 | 0.35 | 0.10 | 0.65 | 0.00 | - | 3 | 3,175 | 20.04% |
| XLV240920P00130000 | 2024-06-05 10:49AM EDT | 130.00 | 0.36 | 0.12 | 0.38 | 0.00 | - | 3 | 2,948 | 16.70% |
| XLV240920P00131000 | 2024-06-05 3:30PM EDT | 131.00 | 0.26 | 0.22 | 0.48 | -0.08 | -23.53% | 1 | 236 | 16.82% |
| XLV240920P00132000 | 2024-05-29 10:00AM EDT | 132.00 | 0.94 | 0.25 | 0.51 | 0.00 | - | 1 | 61 | 16.22% |
| XLV240920P00133000 | 2024-06-17 1:34PM EDT | 133.00 | 0.45 | 0.07 | 0.52 | 0.00 | - | 13 | 61 | 15.44% |
| XLV240920P00134000 | 2024-06-03 10:55AM EDT | 134.00 | 0.69 | 0.13 | 0.92 | 0.00 | - | 1,146 | 1,184 | 17.31% |
| XLV240920P00135000 | 2024-06-18 9:58AM EDT | 135.00 | 0.51 | 0.38 | 0.66 | 0.00 | - | 1 | 119 | 14.69% |
| XLV240920P00136000 | 2024-06-13 10:55AM EDT | 136.00 | 0.76 | 0.45 | 1.28 | 0.00 | - | 1 | 113 | 17.32% |
| XLV240920P00137000 | 2024-06-21 1:37PM EDT | 137.00 | 0.62 | 0.32 | 0.96 | -0.24 | -27.91% | 1 | 53 | 14.59% |
| XLV240920P00138000 | 2024-06-17 1:34PM EDT | 138.00 | 0.85 | 0.14 | 0.90 | 0.00 | - | 13 | 268 | 13.26% |
| XLV240920P00139000 | 2024-06-21 9:49AM EDT | 139.00 | 0.90 | 0.50 | 0.98 | -0.05 | -5.26% | 2 | 164 | 12.66% |
| XLV240920P00140000 | 2024-06-18 3:45PM EDT | 140.00 | 1.09 | 0.79 | 2.00 | 0.00 | - | 10 | 3,181 | 16.13% |
| XLV240920P00141000 | 2024-06-17 10:05AM EDT | 141.00 | 1.55 | 0.87 | 1.46 | 0.00 | - | 2 | 876 | 12.68% |
| XLV240920P00142000 | 2024-06-17 12:27PM EDT | 142.00 | 1.57 | 1.16 | 2.33 | 0.00 | - | 2 | 1,497 | 14.93% |
| XLV240920P00143000 | 2024-06-14 1:17PM EDT | 143.00 | 1.91 | 0.07 | 2.65 | 0.00 | - | 1 | 946 | 14.78% |
| XLV240920P00144000 | 2024-06-17 2:23PM EDT | 144.00 | 2.08 | 1.43 | 2.13 | 0.00 | - | 2 | 406 | 11.51% |
| XLV240920P00145000 | 2024-06-21 9:30AM EDT | 145.00 | 2.17 | 1.95 | 2.05 | -0.11 | -4.82% | 1 | 7,591 | 9.81% |
| XLV240920P00146000 | 2024-06-21 2:23PM EDT | 146.00 | 2.40 | 0.39 | 3.85 | -0.35 | -12.73% | 17 | 268 | 14.48% |
| XLV240920P00147000 | 2024-06-20 10:40AM EDT | 147.00 | 3.35 | 2.41 | 4.80 | 0.00 | - | 42 | 345 | 16.00% |
| XLV240920P00148000 | 2024-06-07 1:57PM EDT | 148.00 | 3.50 | 3.10 | 3.70 | 0.00 | - | 28 | 79 | 10.40% |
| XLV240920P00149000 | 2024-06-20 11:46AM EDT | 149.00 | 4.15 | 3.65 | 5.85 | 0.00 | - | 2 | 104 | 15.79% |
| XLV240920P00150000 | 2024-06-21 9:30AM EDT | 150.00 | 4.60 | 4.25 | 4.50 | -0.74 | -13.86% | 3 | 3,058 | 8.75% |
| XLV240920P00151000 | 2024-06-05 1:06PM EDT | 151.00 | 5.95 | 3.75 | 7.00 | 0.00 | - | 1 | 1 | 15.45% |
| XLV240920P00152000 | 2024-06-18 9:33AM EDT | 152.00 | 6.58 | 5.75 | 5.95 | 0.00 | - | 1 | 2 | 8.57% |
| XLV240920P00153000 | 2024-02-29 1:04PM EDT | 153.00 | 8.75 | 5.20 | 7.20 | 0.00 | - | 1 | 14 | 10.66% |
© 2024 Yahoo. All rights reserved.