Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,872.50 -311.12 (-1.14%) CMC Crypto 200
579.25 +0.48 (+0.08%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV230929C00123000 | 2023-09-14 3:00PM EDT | 123.00 | 10.46 | 5.80 | 5.95 | 0.00 | - | - | 0 | 69.63% |
| XLV230929C00125000 | 2023-08-25 11:04AM EDT | 125.00 | 8.25 | 6.40 | 8.40 | 0.00 | - | 2 | 2 | 203.66% |
| XLV230929C00126000 | 2023-09-19 11:07AM EDT | 126.00 | 5.10 | 2.76 | 2.85 | 0.00 | - | - | 0 | 39.45% |
| XLV230929C00127000 | 2023-09-27 3:50PM EDT | 127.00 | 2.23 | 1.72 | 1.87 | 0.00 | - | 7 | 7 | 30.08% |
| XLV230929C00127500 | 2023-09-29 12:01PM EDT | 127.50 | 1.50 | 1.22 | 1.35 | -0.29 | -16.20% | 1 | 23 | 23.44% |
| XLV230929C00128000 | 2023-09-29 11:39AM EDT | 128.00 | 1.28 | 0.84 | 0.97 | -0.53 | -29.28% | 2 | 335 | 22.46% |
| XLV230929C00128500 | 2023-09-28 1:30PM EDT | 128.50 | 1.24 | 0.43 | 0.46 | 0.00 | - | 4 | 10 | 14.55% |
| XLV230929C00129000 | 2023-09-29 12:48PM EDT | 129.00 | 0.25 | 0.13 | 0.15 | -0.63 | -71.59% | 1 | 72 | 11.13% |
| XLV230929C00129500 | 2023-09-29 12:38PM EDT | 129.50 | 0.09 | 0.02 | 0.06 | -0.62 | -87.32% | 10 | 16 | 12.11% |
| XLV230929C00130000 | 2023-09-29 12:51PM EDT | 130.00 | 0.03 | 0.00 | 0.03 | -0.26 | -89.66% | 1,013 | 1,331 | 13.87% |
| XLV230929C00130500 | 2023-09-29 11:58AM EDT | 130.50 | 0.02 | 0.00 | 0.01 | -0.46 | -95.83% | 4 | 25 | 14.06% |
| XLV230929C00131000 | 2023-09-28 12:11PM EDT | 131.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 3,014 | 21.09% |
| XLV230929C00131500 | 2023-09-29 11:55AM EDT | 131.50 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 2 | 1,036 | 20.31% |
| XLV230929C00132000 | 2023-09-29 10:36AM EDT | 132.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 23 | 2,294 | 28.13% |
| XLV230929C00132500 | 2023-09-28 4:00PM EDT | 132.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 320 | 31.25% |
| XLV230929C00133000 | 2023-09-29 12:00PM EDT | 133.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 257 | 34.38% |
| XLV230929C00133500 | 2023-09-29 12:02PM EDT | 133.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 98 | 37.50% |
| XLV230929C00134000 | 2023-09-29 9:57AM EDT | 134.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 66 | 40.63% |
| XLV230929C00134500 | 2023-09-29 9:54AM EDT | 134.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 167 | 43.75% |
| XLV230929C00135000 | 2023-09-28 1:40PM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 183 | 46.88% |
| XLV230929C00135500 | 2023-09-26 1:03PM EDT | 135.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 34 | 50.00% |
| XLV230929C00136000 | 2023-09-26 11:57AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 77 | 45.31% |
| XLV230929C00136500 | 2023-09-26 2:35PM EDT | 136.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 15 | 50.78% |
| XLV230929C00137000 | 2023-09-20 10:58AM EDT | 137.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 125 | 53.13% |
| XLV230929C00137500 | 2023-09-18 3:49PM EDT | 137.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 52 | 56.25% |
| XLV230929C00138000 | 2023-09-25 10:58AM EDT | 138.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 275 | 58.59% |
| XLV230929C00138500 | 2023-09-18 3:49PM EDT | 138.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 152 | 60.94% |
| XLV230929C00139000 | 2023-09-14 10:58AM EDT | 139.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 169 | 64.06% |
| XLV230929C00139500 | 2023-09-12 10:34AM EDT | 139.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 125 | 234 | 65.63% |
| XLV230929C00140000 | 2023-09-15 11:26AM EDT | 140.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 285 | 68.75% |
| XLV230929C00141000 | 2023-09-07 2:41PM EDT | 141.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 105 | 73.44% |
| XLV230929C00142000 | 2023-09-06 9:40AM EDT | 142.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 27 | 78.13% |
| XLV230929C00144000 | 2023-08-18 10:54AM EDT | 144.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 96.09% |
| XLV230929C00145000 | 2023-08-28 9:35AM EDT | 145.00 | 0.26 | 0.00 | 0.06 | 0.00 | - | 1 | 206 | 101.56% |
| XLV230929C00146000 | 2023-08-22 12:08PM EDT | 146.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 0 | 108.59% |
| XLV230929C00155000 | 2023-08-23 9:40AM EDT | 155.00 | 0.32 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 148.44% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV230929P00115000 | 2023-09-14 9:30AM EDT | 115.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 28 | 29 | 89.06% |
| XLV230929P00120000 | 2023-09-25 9:40AM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 93 | 58.59% |
| XLV230929P00121000 | 2023-09-26 11:44AM EDT | 121.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 41 | 52.34% |
| XLV230929P00122000 | 2023-09-27 12:30PM EDT | 122.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 307 | 47.66% |
| XLV230929P00123000 | 2023-09-27 12:30PM EDT | 123.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 44.53% |
| XLV230929P00124000 | 2023-09-28 3:36PM EDT | 124.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 12 | 42.77% |
| XLV230929P00125000 | 2023-09-22 9:38AM EDT | 125.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 33.79% |
| XLV230929P00126000 | 2023-09-27 1:25PM EDT | 126.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | 3 | 24 | 27.34% |
| XLV230929P00127000 | 2023-09-29 9:30AM EDT | 127.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 201 | 249 | 18.95% |
| XLV230929P00127500 | 2023-09-28 3:29PM EDT | 127.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 11 | 14 | 12.11% |
| XLV230929P00128000 | 2023-09-29 10:53AM EDT | 128.00 | 0.02 | 0.01 | 0.04 | -0.08 | -80.00% | 2 | 50 | 8.59% |
| XLV230929P00128500 | 2023-09-28 12:12PM EDT | 128.50 | 0.16 | 0.09 | 0.12 | 0.00 | - | 2 | 16 | 6.64% |
| XLV230929P00129000 | 2023-09-29 12:49PM EDT | 129.00 | 0.22 | 0.24 | 0.31 | -0.02 | -8.33% | 412 | 120 | 0.00% |
| XLV230929P00129500 | 2023-09-28 3:55PM EDT | 129.50 | 0.36 | 0.67 | 0.70 | 0.00 | - | 32 | 142 | 0.00% |
| XLV230929P00130000 | 2023-09-29 11:21AM EDT | 130.00 | 0.47 | 1.18 | 1.30 | -0.17 | -26.56% | 7 | 1,068 | 0.00% |
| XLV230929P00130500 | 2023-09-28 3:45PM EDT | 130.50 | 1.01 | 1.62 | 1.80 | 0.00 | - | 22 | 198 | 0.00% |
| XLV230929P00131000 | 2023-09-29 12:00PM EDT | 131.00 | 2.00 | 2.13 | 2.30 | +0.60 | +42.86% | 3 | 275 | 0.00% |
| XLV230929P00131500 | 2023-09-29 10:12AM EDT | 131.50 | 1.96 | 2.64 | 2.78 | +0.15 | +8.29% | 6 | 21 | 0.00% |
| XLV230929P00132000 | 2023-09-27 3:59PM EDT | 132.00 | 2.95 | 3.15 | 3.30 | 0.00 | - | 3 | 22 | 0.00% |
| XLV230929P00132500 | 2023-09-26 9:34AM EDT | 132.50 | 2.11 | 3.55 | 3.70 | 0.00 | - | 1 | 13 | 0.00% |
| XLV230929P00133000 | 2023-09-27 1:07PM EDT | 133.00 | 4.60 | 4.10 | 4.30 | 0.00 | - | 1 | 0 | 0.00% |
| XLV230929P00133500 | 2023-09-27 3:31PM EDT | 133.50 | 4.20 | 4.65 | 4.80 | 0.00 | - | 51 | 47 | 0.00% |
| XLV230929P00134000 | 2023-09-28 1:46PM EDT | 134.00 | 4.35 | 5.15 | 5.30 | 0.00 | - | 4 | 16 | 0.00% |
| XLV230929P00134500 | 2023-09-06 3:07PM EDT | 134.50 | 3.44 | 5.60 | 5.80 | 0.00 | - | 1 | 0 | 0.00% |
| XLV230929P00135000 | 2023-09-28 3:53PM EDT | 135.00 | 5.40 | 6.10 | 6.30 | 0.00 | - | 1 | 6 | 0.00% |
| XLV230929P00135500 | 2023-09-20 2:55PM EDT | 135.50 | 3.43 | 6.60 | 6.80 | 0.00 | - | 4 | 0 | 0.00% |
| XLV230929P00136000 | 2023-09-06 1:16PM EDT | 136.00 | 5.04 | 7.10 | 7.25 | 0.00 | - | 4 | 0 | 0.00% |
| XLV230929P00138500 | 2023-08-24 12:29PM EDT | 138.50 | 5.75 | 6.05 | 7.05 | 0.00 | - | 2 | 1 | 0.00% |
| XLV230929P00145000 | 2023-08-24 12:29PM EDT | 145.00 | 11.97 | 12.00 | 13.95 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
