Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,664.32 +1,908.92 (+3.09%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240510C00145000 | 2024-05-01 3:19PM EDT | 2024-05-10 | 0.18 | 0.01 | 1.30 | 0.00 | - | 2 | 93 | 37.04% |
| XLV240517C00145000 | 2024-05-03 2:54PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.54 | -0.04 | -23.53% | 226 | 17,380 | 17.53% |
| XLV240524C00145000 | 2024-05-03 12:14PM EDT | 2024-05-24 | 0.26 | 0.00 | 1.74 | -0.07 | -21.21% | 1 | 12 | 25.07% |
| XLV240531C00145000 | 2024-05-03 4:02PM EDT | 2024-05-31 | 0.66 | 0.09 | 1.27 | +0.11 | +20.00% | 45 | 47 | 18.30% |
| XLV240607C00145000 | 2024-05-02 3:42PM EDT | 2024-06-07 | 0.61 | 0.25 | 1.86 | 0.00 | - | 2 | 1 | 20.19% |
| XLV240621C00145000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.91 | 0.63 | 0.93 | -0.05 | -5.21% | 99 | 3,246 | 11.85% |
| XLV240920C00145000 | 2024-05-03 2:35PM EDT | 2024-09-20 | 3.15 | 2.27 | 3.60 | +0.19 | +6.42% | 321 | 5,492 | 15.39% |
| XLV241018C00145000 | 2024-05-03 11:32AM EDT | 2024-10-18 | 3.45 | 3.00 | 4.60 | -0.70 | -16.87% | 1 | 295 | 16.74% |
| XLV241115C00145000 | 2024-05-02 3:27PM EDT | 2024-11-15 | 4.65 | 2.64 | 5.50 | 0.00 | - | 17 | 272 | 17.71% |
| XLV241220C00145000 | 2024-04-29 11:00AM EDT | 2024-12-20 | 5.75 | 3.20 | 7.20 | 0.00 | - | 1 | 17 | 20.15% |
| XLV250117C00145000 | 2024-05-03 3:07PM EDT | 2025-01-17 | 5.70 | 4.40 | 7.30 | -0.75 | -11.63% | 30 | 2,475 | 19.25% |
| XLV250620C00145000 | 2024-04-30 12:22PM EDT | 2025-06-20 | 9.67 | 7.00 | 11.50 | 0.00 | - | 1 | 341 | 22.27% |
| XLV251017C00145000 | 2024-04-25 10:40AM EDT | 2025-10-17 | 10.90 | 8.50 | 13.50 | 0.00 | - | 10 | 67 | 22.57% |
| XLV260116C00145000 | 2024-05-03 11:23AM EDT | 2026-01-16 | 12.20 | 10.90 | 14.50 | -0.68 | -5.28% | 1 | 96 | 22.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240510P00145000 | 2024-04-04 3:41PM EDT | 2024-05-10 | 3.73 | 2.62 | 6.35 | 0.00 | - | 2 | 1 | 49.63% |
| XLV240517P00145000 | 2024-05-01 9:40AM EDT | 2024-05-17 | 4.95 | 3.60 | 5.30 | 0.00 | - | 1 | 777 | 24.39% |
| XLV240524P00145000 | 2024-04-16 9:33AM EDT | 2024-05-24 | 5.70 | 2.49 | 5.00 | 0.00 | - | 2 | 6 | 17.19% |
| XLV240531P00145000 | 2024-05-01 12:36PM EDT | 2024-05-31 | 4.50 | 3.35 | 5.85 | 0.00 | - | 2 | 2 | 21.30% |
| XLV240621P00145000 | 2024-04-23 1:44PM EDT | 2024-06-21 | 4.20 | 2.28 | 5.65 | 0.00 | - | 5 | 4,689 | 15.02% |
| XLV240920P00145000 | 2024-04-23 10:47AM EDT | 2024-09-20 | 5.70 | 3.15 | 6.65 | 0.00 | - | 3 | 7,522 | 12.03% |
| XLV241018P00145000 | 2024-04-12 3:08PM EDT | 2024-10-18 | 7.95 | 4.00 | 7.80 | 0.00 | - | 150 | 1,163 | 14.14% |
| XLV241115P00145000 | 2024-03-18 10:34AM EDT | 2024-11-15 | 4.85 | 7.80 | 9.65 | 0.00 | - | 36 | 774 | 17.68% |
| XLV250117P00145000 | 2024-05-01 3:22PM EDT | 2025-01-17 | 6.55 | 5.30 | 8.00 | 0.00 | - | 9 | 1,933 | 11.83% |
| XLV250620P00145000 | 2024-05-03 3:44PM EDT | 2025-06-20 | 7.95 | 6.75 | 10.50 | -1.30 | -14.05% | 5 | 64 | 13.63% |
| XLV251017P00145000 | 2024-01-11 4:06PM EDT | 2025-10-17 | 9.90 | 6.00 | 11.00 | 0.00 | - | - | 30 | 12.75% |
| XLV260116P00145000 | 2024-05-01 11:30AM EDT | 2026-01-16 | 9.80 | 7.85 | 9.50 | 0.00 | - | 24 | 317 | 9.73% |
© 2024 Yahoo. All rights reserved.