NYSEArca - Delayed Quote USD
The Health Care Select Sector SPDR Fund (XLV)
At close: October 31 at 4:00 PM EDT
Pre-Market: 5:05 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV241101C00143000 | 10/30/2024 2:43 PM | 143 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| XLV241101C00145000 | 10/31/2024 6:52 PM | 145 | 2.73 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| XLV241101C00146000 | 10/31/2024 2:23 PM | 146 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| XLV241101C00147000 | 10/31/2024 6:45 PM | 147 | 1.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.78% |
| XLV241101C00148000 | 10/31/2024 7:32 PM | 148 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 3.13% |
| XLV241101C00148500 | 10/30/2024 5:23 PM | 148.5 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 6.25% |
| XLV241101C00149000 | 10/31/2024 5:07 PM | 149 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 6.25% |
| XLV241101C00149500 | 10/31/2024 6:32 PM | 149.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| XLV241101C00150000 | 10/31/2024 3:53 PM | 150 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| XLV241101C00151000 | 10/31/2024 7:12 PM | 151 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 12.50% |
| XLV241101C00152000 | 10/31/2024 4:47 PM | 152 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| XLV241101C00152500 | 10/31/2024 4:47 PM | 152.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| XLV241101C00153000 | 10/31/2024 5:14 PM | 153 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| XLV241101C00154000 | 10/30/2024 5:07 PM | 154 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 25.00% |
| XLV241101C00155000 | 10/30/2024 7:17 PM | 155 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| XLV241101C00156000 | 10/28/2024 5:51 PM | 156 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| XLV241101C00157000 | 10/23/2024 6:27 PM | 157 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| XLV241101C00157500 | 10/21/2024 4:42 PM | 157.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| XLV241101C00158000 | 10/25/2024 5:36 PM | 158 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| XLV241101C00159000 | 10/30/2024 1:31 PM | 159 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| XLV241101C00160000 | 10/30/2024 1:31 PM | 160 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| XLV241101C00161000 | 10/18/2024 3:04 PM | 161 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| XLV241101C00162000 | 10/24/2024 4:43 PM | 162 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| XLV241101C00162500 | 9/24/2024 7:47 PM | 162.5 | 0.13 | 0.00 | 0.26 | 0.00 | 0.00% | - | 1 | 108.20% |
| XLV241101C00163000 | 10/16/2024 2:00 PM | 163 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| XLV241101C00164000 | 9/19/2024 6:38 PM | 164 | 0.28 | 0.00 | 1.89 | 0.00 | 0.00% | - | 7 | 184.57% |
| XLV241101C00166000 | 10/11/2024 3:41 PM | 166 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| XLV241101C00167000 | 10/11/2024 6:34 PM | 167 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| XLV241101C00180000 | 10/9/2024 6:20 PM | 180 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV241101P00135000 | 10/9/2024 7:04 PM | 135 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 230 | 0 | 50.00% |
| XLV241101P00136000 | 10/23/2024 2:01 PM | 136 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| XLV241101P00140000 | 10/30/2024 2:06 PM | 140 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| XLV241101P00142000 | 10/30/2024 3:46 PM | 142 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1,022 | 0 | 12.50% |
| XLV241101P00143000 | 10/31/2024 4:30 PM | 143 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| XLV241101P00144000 | 10/31/2024 5:39 PM | 144 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 12.50% |
| XLV241101P00145000 | 10/31/2024 5:18 PM | 145 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| XLV241101P00146000 | 10/31/2024 7:59 PM | 146 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1,006 | 0 | 3.13% |
| XLV241101P00147000 | 10/31/2024 6:33 PM | 147 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 0.00% |
| XLV241101P00147500 | 10/31/2024 8:00 PM | 147.5 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 0 | 0.00% |
| XLV241101P00148000 | 10/31/2024 7:00 PM | 148 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 1,033 | 0 | 0.00% |
| XLV241101P00148500 | 10/31/2024 7:09 PM | 148.5 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| XLV241101P00149000 | 10/31/2024 7:53 PM | 149 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| XLV241101P00149500 | 10/30/2024 2:12 PM | 149.5 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| XLV241101P00150000 | 10/31/2024 7:53 PM | 150 | 2.67 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| XLV241101P00151000 | 10/31/2024 7:52 PM | 151 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2,291 | 0 | 0.00% |
| XLV241101P00152000 | 10/31/2024 7:52 PM | 152 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| XLV241101P00152500 | 10/29/2024 3:20 PM | 152.5 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| XLV241101P00153000 | 10/31/2024 7:55 PM | 153 | 5.73 | 0.00 | 0.00 | 0.00 | 0.00% | 298 | 0 | 0.00% |
| XLV241101P00154000 | 10/30/2024 2:18 PM | 154 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| XLV241101P00155000 | 10/23/2024 5:06 PM | 155 | 4.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| XLV241101P00156000 | 10/31/2024 7:52 PM | 156 | 8.80 | 0.00 | 0.00 | 0.00 | 0.00% | 140 | 0 | 0.00% |
| XLV241101P00157000 | 9/16/2024 2:32 PM | 157 | 2.70 | 3.80 | 3.90 | 0.00 | 0.00% | - | 10 | 0.00% |
| XLV241101P00158000 | 10/21/2024 2:46 PM | 158 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
THD iShares MSCI Thailand ETF
66.20
+1.39%
UTES Virtus Reaves Utilities ETF
64.32
+1.36%
SMIN iShares MSCI India Small-Cap ETF
82.91
+1.33%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.05
+1.13%
FXU First Trust Utilities AlphaDEX Fund
38.33
+1.09%
XLU The Utilities Select Sector SPDR Fund
79.91
+1.04%
IDU iShares U.S. Utilities ETF
101.19
+1.00%
FTXN First Trust Nasdaq Oil & Gas ETF
29.16
+0.93%
VPU Vanguard Utilities Index Fund ETF Shares
171.98
+0.93%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
91.38
+0.85%
USCI United States Commodity Index Fund, LP
63.17
+0.83%
FUTY Fidelity MSCI Utilities Index ETF
51.21
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.71
+0.82%
EWW iShares MSCI Mexico ETF
51.92
+0.76%
XLE The Energy Select Sector SPDR Fund
88.59
+0.62%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
13.64
+0.59%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.28
+0.56%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.45
+0.56%
FDL First Trust Morningstar Dividend Leaders Index Fund
42.05
+0.50%
VDE Vanguard Energy Index Fund ETF Shares
123.64
+0.50%
RSPG Invesco S&P 500 Equal Weight Energy ETF
77.39
+0.49%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.94
+0.48%
FENY Fidelity MSCI Energy Index ETF
24.30
+0.45%
FILL iShares MSCI Global Energy Producers ETF
24.55
+0.38%
IXC iShares Global Energy ETF
40.45
+0.35%
SCHD Schwab U.S. Dividend Equity ETF
28.23
+0.18%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.38
+0.18%
TLH iShares 10-20 Year Treasury Bond ETF
103.60
+0.17%
CNYA iShares MSCI China A ETF
29.29
+0.17%
YLD Principal Active High Yield ETF
19.47
+0.15%
HYHG ProShares High Yield—Interest Rate Hedged
65.36
+0.13%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.17
+0.12%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.12
+0.12%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.86
+0.11%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
102.53
+0.09%
EPI WisdomTree India Earnings Fund
47.36
+0.06%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.89
+0.06%
IPKW Invesco International BuyBack Achievers ETF
41.60
+0.06%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.48
+0.05%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.64
+0.04%
SCHO Schwab Short-Term U.S. Treasury ETF
24.26
+0.04%
JPST JPMorgan Ultra-Short Income ETF
50.59
+0.04%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.84
+0.03%
ICSH iShares Ultra Short-Term Bond Active ETF
50.68
+0.03%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.89
+0.03%
USTB VictoryShares Short-Term Bond ETF
50.42
+0.02%
TAXF American Century Diversified Municipal Bond ETF
50.58
+0.02%
FMB First Trust Managed Municipal ETF
51.14
+0.02%
STIP iShares 0-5 Year TIPS Bond ETF
100.73
+0.01%
GXG Global X MSCI Colombia ETF
22.91
+0.01%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.54
0.00%
FLTR VanEck IG Floating Rate ETF
25.51
0.00%
GSY Invesco Ultra Short Duration ETF
50.10
0.00%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.01
0.00%
UITB VictoryShares Core Intermediate Bond ETF
46.71
0.00%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.10
0.00%
HMOP Hartford Municipal Opportunities ETF
38.81
0.00%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.58
0.00%
JMUB JPMorgan Municipal ETF
50.51
0.00%
FTSD Franklin Short Duration U.S. Government ETF
90.65
0.00%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.07
0.00%
IEI iShares 3-7 Year Treasury Bond ETF
116.76
0.00%
FLOT iShares Floating Rate Bond ETF
51.03
0.00%
PULS PGIM Ultra Short Bond ETF
49.75
0.00%
MMIT NYLI MacKay Muni Intermediate ETF
24.22
-0.00%
NEAR iShares Short Duration Bond Active ETF
50.78
-0.01%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.81
-0.01%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.00
-0.02%
VRIG Invesco Variable Rate Investment Grade ETF
25.10
-0.02%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
49.93
-0.02%
GCOW Pacer Global Cash Cows Dividend ETF
35.24
-0.03%
SPTS SPDR Portfolio Short Term Treasury ETF
29.12
-0.03%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.42
-0.04%
MUNI PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
52.09
-0.04%
VPC Virtus Private Credit ETF
22.13
-0.04%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.62
-0.04%
VNLA Janus Henderson Short Duration Income ETF
49.04
-0.04%
VRP Invesco Variable Rate Preferred ETF
24.41
-0.04%
ATMP Barclays ETN+ Select MLP ETN
26.58
-0.05%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.60
-0.05%
LGOV First Trust Long Duration Opportunities ETF
21.31
-0.05%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.80
-0.05%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.44
-0.05%
IEF iShares 7-10 Year Treasury Bond ETF
94.52
-0.05%
LMBS First Trust Low Duration Opportunities ETF
48.63
-0.06%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.28
-0.07%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.44
-0.07%
IYK iShares US Consumer Staples ETF
68.32
-0.07%
SPIP SPDR Portfolio TIPS ETF
25.78
-0.08%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.15
-0.08%
CBON VanEck China Bond ETF
22.43
-0.09%
FSMB First Trust Short Duration Managed Municipal ETF
19.88
-0.10%
COWZ Pacer US Cash Cows 100 ETF
56.92
-0.11%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.75
-0.11%
JCPB JPMorgan Core Plus Bond ETF
46.83
-0.11%
FBND Fidelity Total Bond ETF
45.51
-0.11%
BAB Invesco Taxable Municipal Bond ETF
26.71
-0.11%
SCHP Schwab U.S. TIPS ETF
26.31
-0.11%
GRNB VanEck Green Bond ETF
24.02
-0.11%
FLBL Franklin Senior Loan ETF
24.37
-0.12%