Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,143.46 -3.40 (-0.04%) Bitcoin USD
65,095.77 -1,577.86 (-2.37%) CMC Crypto 200
1,362.15 -26.01 (-1.87%)
The Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:145.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240621C00145000 | 2024-06-17 9:43AM EDT | 2024-06-21 | 0.95 | 0.93 | 1.13 | -0.38 | -28.57% | 2 | 4,065 | 14.36% |
| XLV240628C00145000 | 2024-06-11 9:30AM EDT | 2024-06-28 | 2.50 | 1.22 | 1.32 | 0.00 | - | 1 | 17 | 11.08% |
| XLV240705C00145000 | 2024-06-13 9:38AM EDT | 2024-07-05 | 1.55 | 1.46 | 1.64 | 0.00 | - | 2 | 128 | 11.23% |
| XLV240712C00145000 | 2024-06-12 1:53PM EDT | 2024-07-12 | 2.44 | 1.74 | 1.92 | 0.00 | - | 5 | 7 | 11.43% |
| XLV240719C00145000 | 2024-06-17 9:37AM EDT | 2024-07-19 | 2.13 | 2.12 | 2.18 | -0.34 | -13.77% | 3 | 919 | 11.63% |
| XLV240726C00145000 | 2024-06-13 10:08AM EDT | 2024-07-26 | 2.30 | 2.33 | 2.51 | 0.00 | - | 130 | 223 | 12.29% |
| XLV240802C00145000 | 2024-06-13 12:16PM EDT | 2024-08-02 | 2.64 | 2.58 | 2.90 | 0.00 | - | 1 | 1 | 13.22% |
| XLV240920C00145000 | 2024-06-17 9:30AM EDT | 2024-09-20 | 4.30 | 4.40 | 4.55 | -0.55 | -11.34% | 5 | 5,629 | 14.81% |
| XLV241018C00145000 | 2024-06-14 11:02AM EDT | 2024-10-18 | 5.00 | 4.80 | 5.05 | 0.00 | - | 3 | 598 | 14.51% |
| XLV241115C00145000 | 2024-06-14 12:48PM EDT | 2024-11-15 | 6.15 | 5.25 | 6.10 | 0.00 | - | 1 | 332 | 15.92% |
| XLV241220C00145000 | 2024-06-13 2:52PM EDT | 2024-12-20 | 7.00 | 6.75 | 7.05 | 0.00 | - | 1 | 19 | 16.65% |
| XLV250117C00145000 | 2024-06-14 9:52AM EDT | 2025-01-17 | 7.28 | 7.20 | 7.65 | 0.00 | - | 2 | 3,288 | 16.88% |
| XLV250321C00145000 | 2024-06-06 10:15AM EDT | 2025-03-21 | 9.75 | 8.65 | 9.35 | 0.00 | - | - | 1 | 18.21% |
| XLV250620C00145000 | 2024-06-13 1:57PM EDT | 2025-06-20 | 10.95 | 10.60 | 11.00 | 0.00 | - | 2 | 335 | 18.65% |
| XLV251017C00145000 | 2024-05-29 2:02PM EDT | 2025-10-17 | 10.70 | 11.75 | 13.30 | 0.00 | - | 10 | 58 | 19.67% |
| XLV260116C00145000 | 2024-06-06 10:10AM EDT | 2026-01-16 | 15.10 | 13.65 | 14.60 | 0.00 | - | 1 | 97 | 19.85% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240621P00145000 | 2024-06-14 2:41PM EDT | 2024-06-21 | 0.60 | 0.48 | 0.53 | +0.12 | +25.00% | 1 | 5,765 | 9.86% |
| XLV240628P00145000 | 2024-06-17 9:35AM EDT | 2024-06-28 | 1.01 | 1.05 | 1.09 | +0.07 | +7.45% | 1 | 5 | 11.76% |
| XLV240705P00145000 | 2024-06-13 9:38AM EDT | 2024-07-05 | 1.63 | 1.18 | 1.29 | 0.00 | - | 2 | 2 | 10.87% |
| XLV240719P00145000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 1.46 | 1.55 | 1.65 | 0.00 | - | 418 | 1,576 | 10.32% |
| XLV240802P00145000 | 2024-06-14 11:10AM EDT | 2024-08-02 | 1.90 | 1.78 | 1.96 | 0.00 | - | - | 1 | 10.14% |
| XLV240920P00145000 | 2024-06-14 10:53AM EDT | 2024-09-20 | 2.73 | 2.55 | 2.74 | 0.00 | - | 15 | 7,595 | 9.73% |
| XLV241018P00145000 | 2024-06-11 12:42PM EDT | 2024-10-18 | 2.79 | 1.90 | 3.15 | 0.00 | - | 64 | 1,349 | 9.78% |
| XLV241115P00145000 | 2024-06-14 11:17AM EDT | 2024-11-15 | 3.50 | 3.25 | 3.65 | 0.00 | - | 2 | 746 | 10.18% |
| XLV241220P00145000 | 2024-06-11 12:21PM EDT | 2024-12-20 | 3.70 | 3.70 | 4.00 | 0.00 | - | 14 | 110 | 10.02% |
| XLV250117P00145000 | 2024-06-13 10:07AM EDT | 2025-01-17 | 4.40 | 4.15 | 4.35 | 0.00 | - | 103 | 3,233 | 10.13% |
| XLV250620P00145000 | 2024-05-29 10:26AM EDT | 2025-06-20 | 7.60 | 5.30 | 6.05 | 0.00 | - | 1 | 97 | 10.66% |
| XLV251017P00145000 | 2024-01-11 4:06PM EDT | 2025-10-17 | 9.90 | 6.00 | 11.00 | 0.00 | - | - | 30 | 16.69% |
| XLV260116P00145000 | 2024-05-21 9:41AM EDT | 2026-01-16 | 7.05 | 6.90 | 7.95 | 0.00 | - | 3 | 283 | 11.13% |
© 2024 Yahoo. All rights reserved.