NYSEArca - Delayed Quote • USD
Health Care Select Sector SPDR Fund (XLV)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524C00130000 | 5/1/2024 2:42 PM | 130 | 10.25 | 14.00 | 17.60 | 0.00 | 0.00% | - | 1 | 83.89% |
| XLV240524C00131000 | 4/24/2024 7:04 PM | 131 | 10.66 | 14.00 | 16.80 | 0.00 | 0.00% | - | 2 | 84.38% |
| XLV240524C00134000 | 4/22/2024 1:50 PM | 134 | 6.45 | 11.00 | 14.30 | 0.00 | 0.00% | - | 1 | 81.84% |
| XLV240524C00135000 | 4/11/2024 2:17 PM | 135 | 7.37 | 6.55 | 10.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| XLV240524C00136000 | 4/25/2024 2:58 PM | 136 | 4.85 | 8.15 | 11.35 | 0.00 | 0.00% | 7 | 9 | 56.49% |
| XLV240524C00138000 | 5/17/2024 7:48 PM | 138 | 8.34 | 6.15 | 10.65 | -0.06 | -0.71% | 4 | 34 | 70.46% |
| XLV240524C00139000 | 5/14/2024 2:38 PM | 139 | 7.45 | 6.00 | 10.00 | 2.62 | 54.24% | 2 | 45 | 71.14% |
| XLV240524C00140000 | 5/6/2024 5:48 PM | 140 | 6.35 | 4.20 | 8.70 | 3.94 | 163.49% | 1 | 53 | 62.16% |
| XLV240524C00140500 | 5/7/2024 4:14 PM | 140.5 | 2.68 | 4.20 | 8.50 | 0.00 | 0.00% | 50 | 21 | 64.09% |
| XLV240524C00141000 | 5/14/2024 4:28 PM | 141 | 2.81 | 4.00 | 8.00 | 0.00 | 0.00% | 1 | 15 | 61.67% |
| XLV240524C00141500 | 5/15/2024 6:02 PM | 141.5 | 4.65 | 2.50 | 6.60 | 0.00 | 0.00% | 1 | 43 | 46.68% |
| XLV240524C00142000 | 5/17/2024 7:35 PM | 142 | 4.40 | 3.00 | 5.85 | -0.07 | -1.57% | 1 | 36 | 40.82% |
| XLV240524C00142500 | 5/16/2024 7:51 PM | 142.5 | 4.36 | 2.45 | 5.95 | 0.00 | 0.00% | 5 | 377 | 46.90% |
| XLV240524C00143000 | 5/16/2024 6:39 PM | 143 | 3.22 | 1.58 | 6.00 | -0.23 | -6.67% | 1 | 52 | 51.76% |
| XLV240524C00143500 | 5/17/2024 3:32 PM | 143.5 | 2.51 | 1.36 | 3.15 | -0.46 | -15.49% | 4 | 31 | 16.04% |
| XLV240524C00144000 | 5/17/2024 7:27 PM | 144 | 2.50 | 0.70 | 5.00 | 0.32 | 14.68% | 13 | 136 | 46.53% |
| XLV240524C00144500 | 5/17/2024 7:27 PM | 144.5 | 2.03 | 0.34 | 5.00 | -0.21 | -9.38% | 3 | 17 | 50.17% |
| XLV240524C00145000 | 5/17/2024 6:59 PM | 145 | 1.47 | 0.27 | 2.13 | -0.24 | -14.04% | 46 | 277 | 17.12% |
| XLV240524C00145500 | 5/17/2024 5:24 PM | 145.5 | 1.09 | 0.23 | 2.77 | -0.30 | -21.58% | 5 | 34 | 29.05% |
| XLV240524C00146000 | 5/17/2024 7:50 PM | 146 | 0.94 | 0.56 | 1.73 | -0.06 | -6.00% | 91 | 82 | 19.43% |
| XLV240524C00146500 | 5/17/2024 4:57 PM | 146.5 | 0.54 | 0.46 | 0.75 | -0.16 | -22.86% | 16 | 31 | 10.40% |
| XLV240524C00147000 | 5/17/2024 7:54 PM | 147 | 0.40 | 0.29 | 0.49 | -0.12 | -23.08% | 156 | 1,326 | 9.72% |
| XLV240524C00147500 | 5/17/2024 7:20 PM | 147.5 | 0.27 | 0.00 | 2.63 | -0.07 | -20.59% | 16 | 338 | 39.31% |
| XLV240524C00148000 | 5/17/2024 4:13 PM | 148 | 0.17 | 0.06 | 0.95 | -0.08 | -32.00% | 7 | 519 | 20.41% |
| XLV240524C00149000 | 5/16/2024 4:11 PM | 149 | 0.12 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 7 | 10.01% |
| XLV240524C00149500 | 5/17/2024 7:23 PM | 149.5 | 0.05 | 0.00 | 0.06 | -0.02 | -28.57% | 1 | 117 | 10.30% |
| XLV240524C00150000 | 5/15/2024 2:17 PM | 150 | 0.06 | 0.00 | 2.46 | 0.03 | 100.00% | 1 | 76 | 49.37% |
| XLV240524C00151000 | 5/17/2024 1:30 PM | 151 | 0.04 | 0.00 | 2.39 | 0.00 | 0.00% | 1 | 151 | 52.83% |
| XLV240524C00152000 | 5/17/2024 1:35 PM | 152 | 0.04 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 242 | 58.52% |
| XLV240524C00153000 | 5/17/2024 1:31 PM | 153 | 0.04 | 0.00 | 2.40 | 0.01 | 33.33% | 3 | 50 | 61.18% |
| XLV240524C00154000 | 5/16/2024 5:13 PM | 154 | 0.04 | 0.00 | 0.27 | 0.00 | 0.00% | 94 | 199 | 28.47% |
| XLV240524C00156000 | 5/15/2024 2:13 PM | 156 | 0.05 | 0.00 | 0.23 | 0.00 | 0.00% | 200 | 425 | 32.32% |
| XLV240524C00158000 | 5/13/2024 2:12 PM | 158 | 0.04 | 0.00 | 0.29 | 0.00 | 0.00% | 40 | 40 | 39.16% |
| XLV240524C00165000 | 5/14/2024 5:32 PM | 165 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 6 | 106 | 51.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524P00115000 | 5/7/2024 6:30 PM | 115 | 0.05 | 0.00 | 0.23 | 0.00 | 0.00% | - | 50 | 85.16% |
| XLV240524P00120000 | 4/26/2024 2:59 PM | 120 | 0.08 | 0.00 | 2.45 | 0.00 | 0.00% | 2 | 4 | 119.29% |
| XLV240524P00127000 | 5/14/2024 6:13 PM | 127 | 0.06 | 0.00 | 0.27 | 0.00 | 0.00% | 260 | 165 | 55.47% |
| XLV240524P00128000 | 5/16/2024 2:56 PM | 128 | 0.02 | 0.00 | 2.45 | 0.00 | 0.00% | 20 | 123 | 89.80% |
| XLV240524P00129000 | 5/15/2024 1:49 PM | 129 | 0.03 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 49 | 86.13% |
| XLV240524P00130000 | 5/8/2024 2:14 PM | 130 | 0.19 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 9 | 82.45% |
| XLV240524P00131000 | 5/14/2024 6:17 PM | 131 | 0.07 | 0.00 | 0.29 | 0.00 | 0.00% | 100 | 115 | 52.83% |
| XLV240524P00132000 | 5/1/2024 6:43 PM | 132 | 0.16 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 3 | 76.64% |
| XLV240524P00133000 | 5/10/2024 7:13 PM | 133 | 0.24 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 10 | 71.34% |
| XLV240524P00134000 | 5/17/2024 6:54 PM | 134 | 0.02 | 0.00 | 2.50 | -0.02 | -50.00% | 50 | 200 | 68.12% |
| XLV240524P00135000 | 5/16/2024 4:40 PM | 135 | 0.03 | 0.00 | 0.29 | 0.00 | 0.00% | 108 | 440 | 41.31% |
| XLV240524P00136000 | 5/17/2024 6:50 PM | 136 | 0.03 | 0.00 | 2.35 | 0.00 | 0.00% | 190 | 120 | 59.13% |
| XLV240524P00137000 | 5/17/2024 7:03 PM | 137 | 0.02 | 0.00 | 0.31 | -0.04 | -66.67% | 440 | 146 | 36.04% |
| XLV240524P00138000 | 5/17/2024 6:49 PM | 138 | 0.04 | 0.00 | 2.40 | -0.06 | -60.00% | 100 | 9 | 51.93% |
| XLV240524P00139000 | 5/17/2024 6:57 PM | 139 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 20 | 179 | 20.02% |
| XLV240524P00140000 | 5/17/2024 7:02 PM | 140 | 0.04 | 0.00 | 2.40 | -0.01 | -20.00% | 70 | 338 | 62.31% |
| XLV240524P00140500 | 5/17/2024 6:52 PM | 140.5 | 0.05 | 0.00 | 2.46 | 0.00 | 0.00% | 10 | 85 | 60.84% |
| XLV240524P00141000 | 5/17/2024 7:33 PM | 141 | 0.04 | 0.00 | 2.52 | -0.01 | -20.00% | 200 | 93 | 59.33% |
| XLV240524P00141500 | 5/16/2024 5:09 PM | 141.5 | 0.08 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 18 | 55.96% |
| XLV240524P00142000 | 5/17/2024 1:34 PM | 142 | 0.15 | 0.00 | 0.45 | 0.06 | 66.67% | 3 | 28 | 23.39% |
| XLV240524P00142500 | 5/17/2024 7:21 PM | 142.5 | 0.06 | 0.00 | 0.11 | -0.03 | -33.33% | 1 | 11 | 13.97% |
| XLV240524P00143000 | 5/17/2024 6:18 PM | 143 | 0.07 | 0.00 | 2.65 | -0.04 | -36.36% | 2 | 12 | 51.25% |
| XLV240524P00143500 | 5/17/2024 1:47 PM | 143.5 | 0.15 | 0.00 | 0.11 | 0.00 | 0.00% | 4 | 12 | 11.08% |
| XLV240524P00144000 | 5/17/2024 6:52 PM | 144 | 0.13 | 0.01 | 0.15 | -0.06 | -31.58% | 9 | 91 | 10.60% |
| XLV240524P00145000 | 5/17/2024 6:19 PM | 145 | 0.30 | 0.04 | 0.23 | -0.06 | -16.67% | 827 | 25 | 8.67% |
| XLV240524P00147000 | 5/17/2024 2:35 PM | 147 | 1.00 | 0.22 | 1.30 | -0.27 | -21.26% | 2 | 107 | 11.28% |
Related Tickers
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
20.97
+3.76%
GDX VanEck Gold Miners ETF
36.87
+3.39%
TUR iShares MSCI Turkey ETF
43.15
+3.33%
PICK iShares MSCI Global Metals & Mining Producers ETF
45.96
+2.70%
EPU iShares MSCI Peru ETF
44.10
+2.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
23.09
+1.90%
NANR SPDR S&P North American Natural Resources ETF
58.38
+1.87%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.41
+1.70%
GLD SPDR Gold Shares
223.66
+1.65%
CNYA iShares MSCI China A ETF
27.46
+1.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
104.46
+1.62%
IAU iShares Gold Trust
45.69
+1.60%
PXE Invesco Energy Exploration & Production ETF
34.63
+1.59%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
42.19
+1.53%
LIT Global X Lithium & Battery Tech ETF
45.80
+1.46%
BLOK Amplify Transformational Data Sharing ETF
33.01
+1.44%
COM Direxion Auspice Broad Commodity Strategy ETF
30.14
+1.42%
VDE Vanguard Energy Index Fund ETF Shares
132.74
+1.41%
XLE Energy Select Sector SPDR Fund
94.96
+1.40%
CNXT VanEck ChiNext ETF
24.18
+1.37%
IYE iShares U.S. Energy ETF
49.75
+1.37%
BLCN Siren Nasdaq NexGen Economy ETF
26.84
+1.36%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.67
+1.34%
IAK iShares U.S. Insurance ETF
117.86
+1.32%
FTXN First Trust Nasdaq Oil & Gas ETF
31.80
+1.31%
IDX VanEck Indonesia Index ETF
16.91
+1.29%
FENY Fidelity MSCI Energy Index ETF
26.07
+1.28%
EPI WisdomTree India Earnings Fund
45.65
+1.17%
FILL iShares MSCI Global Energy Producers ETF
27.35
+1.15%
RAAX VanEck Inflation Allocation ETF
28.04
+1.12%
KBWP Invesco KBW Property & Casualty Insurance ETF
107.70
+1.11%
THD iShares MSCI Thailand ETF
60.53
+1.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.78
+1.09%
IYM iShares U.S. Basic Materials ETF
147.05
+1.08%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
119.47
+1.08%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.01
+1.03%
DBC Invesco DB Commodity Index Tracking Fund
23.71
+1.02%
ATMP Barclays ETN+ Select MLP ETN
25.01
+1.01%
GXG Global X MSCI Colombia ETF
27.55
+1.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
30.70
+0.92%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.32
+0.92%
XTL SPDR S&P Telecom ETF
75.41
+0.90%
KIE SPDR S&P Insurance ETF
51.83
+0.88%
FLJH Franklin FTSE Japan Hedged ETF
31.49
+0.86%
VAW Vanguard Materials Index Fund ETF Shares
203.42
+0.86%
XLB Materials Select Sector SPDR Fund
92.15
+0.85%
EWJV iShares MSCI Japan Value ETF
32.27
+0.84%
KGRN KraneShares MSCI China Clean Technology ETF
21.62
+0.84%
ECH iShares MSCI Chile ETF
29.23
+0.83%
FLIN Franklin FTSE India ETF
37.91
+0.82%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.99
+0.79%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.75
+0.79%
FYLD Cambria Foreign Shareholder Yield ETF
28.07
+0.77%
EWC iShares MSCI Canada ETF
38.59
+0.76%
GAA Cambria Global Asset Allocation ETF
29.08
+0.75%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.69
+0.75%
XLF Financial Select Sector SPDR Fund
42.49
+0.73%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.98
+0.73%
SPEM SPDR Portfolio Emerging Markets ETF
38.79
+0.73%
DXJ WisdomTree Japan Hedged Equity Fund
108.87
+0.72%
IYF iShares U.S. Financials ETF
96.85
+0.72%
FXZ First Trust Materials AlphaDEX Fund
70.48
+0.70%
MLPX Global X MLP & Energy Infrastructure ETF
50.14
+0.68%
ENFR Alerian Energy Infrastructure ETF
26.10
+0.68%
IYG iShares U.S. Financial Services ETF
67.11
+0.68%
CEFS Saba Closed-End Funds ETF
20.91
+0.67%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.48
+0.67%
BBJP JPMorgan BetaBuilders Japan ETF
56.52
+0.66%
EWM iShares MSCI Malaysia ETF
23.28
+0.65%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.06
+0.64%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.70
+0.63%
VFH Vanguard Financials Index Fund ETF Shares
103.00
+0.63%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.96
+0.62%
IPAC iShares Core MSCI Pacific ETF
62.74
+0.61%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.69
+0.60%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.74
+0.59%
QEFA SPDR MSCI EAFE StrategicFactors ETF
78.00
+0.59%
FXO First Trust Financials AlphaDEX Fund
47.69
+0.59%
PKW Invesco BuyBack Achievers ETF
105.43
+0.57%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
51.13
+0.57%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.70
+0.57%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.29
+0.56%
FLLA Franklin FTSE Latin America ETF
23.57
+0.56%
SPVM Invesco S&P 500 Value with Momentum ETF
55.34
+0.53%
TPYP Tortoise North American Pipeline Fund
28.80
+0.53%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.15
+0.51%
IGRO iShares International Dividend Growth ETF
68.70
+0.51%
XLY Consumer Discretionary Select Sector SPDR Fund
178.70
+0.51%
USAI Pacer American Energy Independence ETF
32.73
+0.51%
IDOG ALPS International Sector Dividend Dogs ETF
31.76
+0.51%
IHF iShares U.S. Healthcare Providers ETF
53.91
+0.50%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
22.35
+0.50%
RWL Invesco S&P 500 Revenue ETF
93.47
+0.49%
IPKW Invesco International BuyBack Achievers ETF
41.44
+0.49%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.30
+0.47%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.84
+0.47%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.30
+0.44%
EZA iShares MSCI South Africa ETF
43.89
+0.43%
SPGP Invesco S&P 500 GARP ETF
104.58
+0.41%
GDMA Gadsden Dynamic Multi-Asset ETF
31.23
+0.41%