NYSEArca - Delayed Quote • USD
Health Care Select Sector SPDR Fund (XLV)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240426C00090000 | 4/19/2024 7:08 PM | 90 | 48.67 | 48.60 | 53.50 | 0.00 | 0.00% | 5 | 5 | 297.27% |
| XLV240426C00100000 | 4/24/2024 2:16 PM | 100 | 41.03 | 38.50 | 43.30 | -4.56 | -10.00% | 2 | 2 | 189.06% |
| XLV240426C00120000 | 4/15/2024 7:03 PM | 120 | 19.00 | 18.85 | 23.50 | 0.00 | 0.00% | 5 | 6 | 136.52% |
| XLV240426C00125000 | 4/16/2024 5:54 PM | 125 | 14.20 | 13.55 | 18.40 | 0.00 | 0.00% | - | 1 | 88.28% |
| XLV240426C00130000 | 4/19/2024 1:34 PM | 130 | 9.23 | 8.50 | 13.35 | 0.00 | 0.00% | 1 | 1 | 57.42% |
| XLV240426C00134000 | 4/17/2024 5:16 PM | 134 | 5.10 | 4.55 | 9.30 | 0.00 | 0.00% | - | 4 | 127.25% |
| XLV240426C00135000 | 4/22/2024 2:02 PM | 135 | 4.50 | 3.50 | 8.00 | 0.00 | 0.00% | 1 | 1 | 109.86% |
| XLV240426C00136000 | 4/23/2024 7:34 PM | 136 | 5.34 | 3.00 | 7.50 | 0.00 | 0.00% | 10 | 15 | 114.36% |
| XLV240426C00137000 | 4/23/2024 2:16 PM | 137 | 3.90 | 2.21 | 6.50 | 0.00 | 0.00% | 20 | 53 | 104.79% |
| XLV240426C00138000 | 4/23/2024 7:47 PM | 138 | 3.38 | 1.86 | 5.00 | 0.00 | 0.00% | 2 | 74 | 82.08% |
| XLV240426C00139000 | 4/24/2024 6:45 PM | 139 | 2.18 | 0.55 | 4.80 | -0.32 | -12.80% | 2 | 78 | 91.94% |
| XLV240426C00140000 | 4/24/2024 6:46 PM | 140 | 1.31 | 0.08 | 3.90 | -0.29 | -18.13% | 69 | 96 | 83.25% |
| XLV240426C00140500 | 4/23/2024 7:26 PM | 140.5 | 0.96 | 0.19 | 2.40 | -0.19 | -16.52% | 1 | 591 | 53.32% |
| XLV240426C00141000 | 4/24/2024 6:52 PM | 141 | 0.62 | 0.38 | 0.71 | -0.32 | -34.04% | 121 | 103 | 18.70% |
| XLV240426C00141500 | 4/24/2024 7:53 PM | 141.5 | 0.46 | 0.05 | 0.89 | -0.13 | -22.03% | 17 | 66 | 28.37% |
| XLV240426C00142000 | 4/24/2024 4:08 PM | 142 | 0.17 | 0.00 | 0.81 | -0.25 | -59.52% | 1 | 407 | 31.15% |
| XLV240426C00142500 | 4/24/2024 2:30 PM | 142.5 | 0.14 | 0.00 | 0.30 | -0.12 | -46.15% | 1 | 238 | 21.29% |
| XLV240426C00143000 | 4/24/2024 5:21 PM | 143 | 0.07 | 0.00 | 1.70 | -0.11 | -61.11% | 26 | 469 | 62.84% |
| XLV240426C00143500 | 4/24/2024 3:49 PM | 143.5 | 0.03 | 0.00 | 1.06 | -0.08 | -72.73% | 10 | 101 | 50.59% |
| XLV240426C00144000 | 4/23/2024 5:45 PM | 144 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 8 | 187 | 38.14% |
| XLV240426C00144500 | 4/19/2024 4:47 PM | 144.5 | 0.06 | 0.00 | 1.36 | 0.00 | 0.00% | 2 | 34 | 66.80% |
| XLV240426C00145000 | 4/24/2024 7:09 PM | 145 | 0.03 | 0.00 | 0.03 | 0.01 | 50.00% | 1 | 129 | 21.49% |
| XLV240426C00145500 | 4/18/2024 5:04 PM | 145.5 | 0.02 | 0.00 | 0.72 | 0.00 | 0.00% | 1 | 17 | 55.47% |
| XLV240426C00146000 | 4/23/2024 1:30 PM | 146 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 53 | 23.83% |
| XLV240426C00146500 | 4/18/2024 7:40 PM | 146.5 | 0.02 | 0.00 | 0.29 | 0.00 | 0.00% | 10 | 39 | 45.41% |
| XLV240426C00147000 | 4/23/2024 2:38 PM | 147 | 0.02 | 0.00 | 0.28 | 0.00 | 0.00% | 1 | 113 | 47.66% |
| XLV240426C00147500 | 4/18/2024 4:07 PM | 147.5 | 0.02 | 0.00 | 0.27 | 0.00 | 0.00% | 1 | 54 | 49.81% |
| XLV240426C00148000 | 4/17/2024 2:30 PM | 148 | 0.03 | 0.00 | 0.67 | 0.00 | 0.00% | 10 | 186 | 55.76% |
| XLV240426C00148500 | 4/24/2024 2:49 PM | 148.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 31 | 30.47% |
| XLV240426C00149000 | 4/19/2024 2:36 PM | 149 | 0.02 | 0.00 | 0.29 | 0.00 | 0.00% | 4 | 22 | 58.69% |
| XLV240426C00149500 | 4/22/2024 3:18 PM | 149.5 | 0.01 | 0.00 | 0.67 | 0.00 | 0.00% | 4 | 32 | 63.57% |
| XLV240426C00150000 | 4/22/2024 3:30 PM | 150 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 112 | 38.28% |
| XLV240426C00151000 | 4/9/2024 2:36 PM | 151 | 0.14 | 0.00 | 0.26 | 0.00 | 0.00% | 1 | 8 | 57.23% |
| XLV240426C00152000 | 4/16/2024 4:44 PM | 152 | 0.02 | 0.00 | 0.67 | 0.00 | 0.00% | 5 | 54 | 75.98% |
| XLV240426C00153000 | 4/22/2024 1:42 PM | 153 | 0.14 | 0.00 | 0.26 | 0.00 | 0.00% | 2 | 87 | 65.63% |
| XLV240426C00154000 | 4/5/2024 3:42 PM | 154 | 0.05 | 0.00 | 0.67 | 0.00 | 0.00% | 21 | 26 | 85.55% |
| XLV240426C00155000 | 4/9/2024 7:48 PM | 155 | 0.08 | 0.00 | 0.26 | 0.00 | 0.00% | 1 | 107 | 73.83% |
| XLV240426C00156000 | 4/1/2024 5:53 PM | 156 | 0.08 | 0.00 | 0.67 | 0.00 | 0.00% | 100 | 23 | 94.63% |
| XLV240426C00157000 | 4/5/2024 3:42 PM | 157 | 0.02 | 0.00 | 0.26 | 0.00 | 0.00% | 1 | 150 | 81.64% |
| XLV240426C00158000 | 4/22/2024 1:42 PM | 158 | 0.10 | 0.00 | 0.19 | 0.00 | 0.00% | 2 | 405 | 80.86% |
| XLV240426C00159000 | 4/1/2024 5:52 PM | 159 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 60 | 220 | 81.64% |
| XLV240426C00160000 | 4/1/2024 5:50 PM | 160 | 0.05 | 0.00 | 0.13 | 0.00 | 0.00% | 100 | 100 | 83.20% |
| XLV240426C00161000 | 4/1/2024 5:51 PM | 161 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 100 | 50.00% |
| XLV240426C00170000 | 4/12/2024 6:30 PM | 170 | 0.04 | 0.00 | 0.26 | 0.00 | 0.00% | 1 | 1 | 128.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240426P00110000 | 4/2/2024 7:17 PM | 110 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 112.50% |
| XLV240426P00120000 | 4/17/2024 2:28 PM | 120 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 150 | 343 | 90.63% |
| XLV240426P00125000 | 4/23/2024 4:04 PM | 125 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 245 | 89.45% |
| XLV240426P00126000 | 4/18/2024 6:06 PM | 126 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | - | 0 | 103.13% |
| XLV240426P00127000 | 4/11/2024 2:25 PM | 127 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | - | 30 | 61.72% |
| XLV240426P00130000 | 4/12/2024 5:18 PM | 130 | 0.14 | 0.00 | 0.06 | 0.00 | 0.00% | 100 | 40 | 50.78% |
| XLV240426P00131000 | 4/12/2024 7:34 PM | 131 | 0.17 | 0.00 | 0.06 | 0.00 | 0.00% | 15 | 16 | 51.95% |
| XLV240426P00132000 | 4/22/2024 7:51 PM | 132 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 31 | 47.46% |
| XLV240426P00133000 | 4/22/2024 2:38 PM | 133 | 0.03 | 0.00 | 0.06 | 0.00 | 0.00% | 4 | 114 | 42.77% |
| XLV240426P00134000 | 4/22/2024 6:18 PM | 134 | 0.04 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 89 | 55.18% |
| XLV240426P00135000 | 4/23/2024 5:12 PM | 135 | 0.07 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 84 | 55.86% |
| XLV240426P00136000 | 4/24/2024 6:40 PM | 136 | 0.03 | 0.00 | 0.62 | 0.00 | 0.00% | 3 | 54 | 55.47% |
| XLV240426P00137000 | 4/24/2024 5:46 PM | 137 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 146 | 342 | 26.76% |
| XLV240426P00138000 | 4/24/2024 6:40 PM | 138 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 27 | 142 | 21.29% |
| XLV240426P00139000 | 4/24/2024 6:50 PM | 139 | 0.11 | 0.02 | 1.89 | -0.03 | -21.43% | 7 | 82 | 65.82% |
| XLV240426P00140000 | 4/24/2024 5:49 PM | 140 | 0.28 | 0.15 | 0.86 | -0.01 | -3.45% | 6,511 | 120 | 29.98% |
| XLV240426P00140500 | 4/24/2024 7:40 PM | 140.5 | 0.42 | 0.21 | 1.08 | -0.02 | -4.55% | 5,043 | 5,002 | 30.13% |
| XLV240426P00141000 | 4/24/2024 6:50 PM | 141 | 0.61 | 0.13 | 1.31 | -0.01 | -1.61% | 1,518 | 1,524 | 29.79% |
| XLV240426P00141500 | 4/24/2024 6:11 PM | 141.5 | 0.87 | 0.19 | 1.91 | 0.17 | 24.29% | 6 | 10 | 37.65% |
| XLV240426P00142000 | 4/23/2024 7:59 PM | 142 | 1.15 | 0.25 | 3.90 | 0.00 | 0.00% | 14 | 154 | 79.00% |
| XLV240426P00142500 | 4/23/2024 6:30 PM | 142.5 | 1.38 | 0.26 | 3.05 | 0.00 | 0.00% | 7 | 89 | 50.93% |
| XLV240426P00143000 | 4/23/2024 5:56 PM | 143 | 1.67 | 0.45 | 4.50 | 0.00 | 0.00% | 42 | 46 | 79.25% |
| XLV240426P00143500 | 4/19/2024 6:23 PM | 143.5 | 4.70 | 0.50 | 5.00 | 0.00 | 0.00% | 3 | 9 | 83.94% |
| XLV240426P00144000 | 4/19/2024 6:22 PM | 144 | 5.15 | 0.85 | 5.50 | 0.00 | 0.00% | 3 | 0 | 88.48% |
| XLV240426P00144500 | 4/4/2024 4:05 PM | 144.5 | 1.58 | 1.36 | 6.00 | 0.00 | 0.00% | 1 | 0 | 92.92% |
| XLV240426P00145000 | 4/24/2024 6:19 PM | 145 | 4.15 | 1.62 | 6.50 | 1.40 | 50.91% | 5 | 0 | 97.22% |
| XLV240426P00145500 | 3/27/2024 1:55 PM | 145.5 | 0.87 | 2.05 | 7.00 | 0.00 | 0.00% | 1 | 0 | 101.42% |
| XLV240426P00146000 | 4/17/2024 7:02 PM | 146 | 7.40 | 2.74 | 7.50 | 0.00 | 0.00% | 86 | 0 | 105.52% |
| XLV240426P00146500 | 4/17/2024 7:02 PM | 146.5 | 8.10 | 3.65 | 8.00 | 0.00 | 0.00% | 120 | 0 | 109.52% |
| XLV240426P00147000 | 4/23/2024 7:14 PM | 147 | 5.86 | 3.50 | 8.25 | 0.00 | 0.00% | 5 | 0 | 106.74% |
| XLV240426P00148000 | 4/10/2024 3:51 PM | 148 | 6.37 | 4.70 | 9.50 | 0.00 | 0.00% | 20 | 0 | 121.14% |
| XLV240426P00148500 | 3/28/2024 4:51 PM | 148.5 | 1.68 | 5.40 | 10.00 | 0.00 | 0.00% | 6 | 0 | 124.85% |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%