Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,221.12 +907.09 (+1.37%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV241220C00130000 | 2024-05-02 1:06PM EDT | 130.00 | 15.45 | 18.20 | 22.50 | 0.00 | - | - | 40 | 30.01% |
| XLV241220C00132000 | 2024-04-29 2:27PM EDT | 132.00 | 14.15 | 16.50 | 20.60 | 0.00 | - | - | 1 | 28.39% |
| XLV241220C00135000 | 2024-05-13 2:27PM EDT | 135.00 | 13.55 | 13.80 | 17.15 | 0.00 | - | 72 | 56 | 24.41% |
| XLV241220C00136000 | 2024-05-02 12:00PM EDT | 136.00 | 10.90 | 13.30 | 17.50 | 0.00 | - | - | 3 | 26.82% |
| XLV241220C00138000 | 2024-05-09 9:31AM EDT | 138.00 | 10.51 | 11.20 | 15.45 | 0.00 | - | 52 | 68 | 24.71% |
| XLV241220C00139000 | 2024-05-07 1:49PM EDT | 139.00 | 9.80 | 11.00 | 13.85 | 0.00 | - | 21 | 72 | 22.27% |
| XLV241220C00140000 | 2024-05-17 10:44AM EDT | 140.00 | 11.50 | 9.50 | 13.05 | +1.50 | +15.00% | 15 | 18 | 21.74% |
| XLV241220C00141000 | 2024-05-14 4:00PM EDT | 141.00 | 11.06 | 9.50 | 12.30 | +1.48 | +15.45% | 1 | 2 | 21.31% |
| XLV241220C00145000 | 2024-04-29 11:00AM EDT | 145.00 | 5.75 | 6.00 | 10.50 | 0.00 | - | 1 | 17 | 21.96% |
| XLV241220C00146000 | 2024-05-17 12:43PM EDT | 146.00 | 7.32 | 5.20 | 9.75 | -0.10 | -1.35% | 6 | 4 | 21.36% |
| XLV241220C00147000 | 2024-05-06 12:45PM EDT | 147.00 | 4.25 | 5.05 | 9.00 | 0.00 | - | - | 207 | 20.72% |
| XLV241220C00148000 | 2024-05-06 3:00PM EDT | 148.00 | 3.95 | 4.20 | 8.50 | 0.00 | - | - | 1 | 20.61% |
| XLV241220C00149000 | 2024-05-16 11:30AM EDT | 149.00 | 5.75 | 4.10 | 7.55 | 0.00 | - | 1 | 294 | 19.45% |
| XLV241220C00150000 | 2024-05-01 11:35AM EDT | 150.00 | 3.35 | 3.05 | 6.65 | 0.00 | - | 1 | 9 | 18.37% |
| XLV241220C00154000 | 2024-04-18 11:21AM EDT | 154.00 | 2.20 | 1.71 | 4.95 | 0.00 | - | - | 1 | 17.83% |
| XLV241220C00155000 | 2024-05-10 9:49AM EDT | 155.00 | 2.16 | 2.09 | 4.95 | 0.00 | - | 1 | 2 | 18.59% |
| XLV241220C00160000 | 2024-05-13 2:59PM EDT | 160.00 | 0.97 | 0.32 | 3.55 | 0.00 | - | 2 | 2 | 18.58% |
| XLV241220C00162000 | 2024-05-10 2:48PM EDT | 162.00 | 0.74 | 0.13 | 2.92 | 0.00 | - | - | 1 | 18.11% |
| XLV241220C00169000 | 2024-05-13 3:10PM EDT | 169.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 27.20% |
| XLV241220C00170000 | 2024-05-13 3:12PM EDT | 170.00 | 0.23 | 0.00 | 4.20 | 0.00 | - | 2 | 1 | 26.14% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV241220P00070000 | 2024-05-08 1:04PM EDT | 70.00 | 0.03 | 0.00 | 3.15 | 0.00 | - | 5,000 | 11,057 | 65.23% |
| XLV241220P00071000 | 2024-05-03 3:50PM EDT | 71.00 | 0.04 | 0.00 | 2.66 | 0.00 | - | 5,000 | 5,000 | 61.69% |
| XLV241220P00107000 | 2024-04-24 1:46PM EDT | 107.00 | 0.44 | 0.00 | 4.10 | 0.00 | - | - | 10 | 44.18% |
| XLV241220P00108000 | 2024-04-23 3:47PM EDT | 108.00 | 0.44 | 0.00 | 4.40 | 0.00 | - | - | 2 | 44.45% |
| XLV241220P00109000 | 2024-04-23 3:39PM EDT | 109.00 | 0.54 | 0.00 | 4.25 | 0.00 | - | - | 7 | 42.96% |
| XLV241220P00110000 | 2024-04-22 3:17PM EDT | 110.00 | 0.61 | 0.00 | 4.10 | 0.00 | - | - | 1 | 41.47% |
| XLV241220P00115000 | 2024-05-10 2:41PM EDT | 115.00 | 0.42 | 0.00 | 4.45 | 0.00 | - | - | 1 | 38.30% |
| XLV241220P00120000 | 2024-05-10 3:47PM EDT | 120.00 | 0.56 | 0.00 | 3.85 | 0.00 | - | 2 | 8 | 31.87% |
| XLV241220P00121000 | 2024-05-10 4:00PM EDT | 121.00 | 0.80 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 27.52% |
| XLV241220P00126000 | 2024-05-07 12:09PM EDT | 126.00 | 1.06 | 0.12 | 0.98 | 0.00 | - | 25 | 45 | 16.32% |
| XLV241220P00128000 | 2024-05-10 3:46PM EDT | 128.00 | 1.12 | 0.01 | 1.72 | 0.00 | - | - | 1 | 18.10% |
| XLV241220P00130000 | 2024-05-10 3:47PM EDT | 130.00 | 1.29 | 0.16 | 1.30 | 0.00 | - | - | 2 | 15.11% |
| XLV241220P00131000 | 2024-05-10 4:00PM EDT | 131.00 | 1.62 | 0.88 | 1.41 | 0.00 | - | - | 1 | 14.86% |
| XLV241220P00136000 | 2024-04-24 9:46AM EDT | 136.00 | 3.50 | 0.26 | 4.15 | 0.00 | - | - | 1 | 19.17% |
| XLV241220P00137000 | 2024-05-06 12:43PM EDT | 137.00 | 3.20 | 0.38 | 4.05 | 0.00 | - | 150 | 151 | 18.02% |
| XLV241220P00138000 | 2024-05-07 9:45AM EDT | 138.00 | 3.15 | 0.38 | 4.30 | 0.00 | - | - | 1 | 17.77% |
| XLV241220P00140000 | 2024-05-06 11:05AM EDT | 140.00 | 4.15 | 0.94 | 4.60 | 0.00 | - | 129 | 133 | 16.66% |
| XLV241220P00141000 | 2024-05-10 2:49PM EDT | 141.00 | 3.45 | 0.57 | 5.00 | 0.00 | - | 3 | 5 | 16.66% |
| XLV241220P00142000 | 2024-05-14 10:31AM EDT | 142.00 | 3.70 | 1.38 | 4.05 | 0.00 | - | 40 | 294 | 13.45% |
| XLV241220P00146000 | 2024-05-06 11:49AM EDT | 146.00 | 6.90 | 2.84 | 6.50 | 0.00 | - | 44 | 63 | 14.82% |
| XLV241220P00148000 | 2024-05-07 11:46AM EDT | 148.00 | 7.00 | 3.05 | 6.75 | 0.00 | - | - | 24 | 12.98% |
© 2024 Yahoo. All rights reserved.