Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503C00135000 | 2024-05-02 12:30PM EDT | 135.00 | 60.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240503C00150000 | 2024-05-01 3:07PM EDT | 150.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240503C00170000 | 2024-05-01 9:43AM EDT | 170.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| XLK240503C00175000 | 2024-05-02 3:47PM EDT | 175.00 | 21.62 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| XLK240503C00180000 | 2024-05-02 3:48PM EDT | 180.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240503C00181000 | 2024-05-02 9:39AM EDT | 181.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLK240503C00185000 | 2024-04-30 1:42PM EDT | 185.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLK240503C00187000 | 2024-04-25 9:31AM EDT | 187.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240503C00188000 | 2024-04-24 10:27AM EDT | 188.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240503C00189000 | 2024-04-29 3:00PM EDT | 189.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240503C00190000 | 2024-05-02 2:36PM EDT | 190.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLK240503C00191000 | 2024-04-30 3:50PM EDT | 191.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240503C00192500 | 2024-05-02 2:40PM EDT | 192.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240503C00193000 | 2024-05-02 3:52PM EDT | 193.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240503C00194000 | 2024-05-02 3:45PM EDT | 194.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| XLK240503C00195000 | 2024-05-02 3:55PM EDT | 195.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| XLK240503C00196000 | 2024-05-02 3:32PM EDT | 196.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| XLK240503C00197000 | 2024-05-02 3:59PM EDT | 197.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| XLK240503C00197500 | 2024-05-02 3:59PM EDT | 197.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| XLK240503C00198000 | 2024-05-02 3:58PM EDT | 198.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 3.13% |
| XLK240503C00199000 | 2024-05-02 3:59PM EDT | 199.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| XLK240503C00200000 | 2024-05-02 3:59PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| XLK240503C00202500 | 2024-05-02 3:50PM EDT | 202.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| XLK240503C00205000 | 2024-05-02 3:57PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| XLK240503C00207500 | 2024-05-02 11:19AM EDT | 207.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLK240503C00210000 | 2024-05-01 10:02AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| XLK240503C00212500 | 2024-05-01 2:26PM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLK240503C00215000 | 2024-05-02 2:54PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XLK240503C00217500 | 2024-04-30 10:04AM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLK240503C00220000 | 2024-04-29 9:58AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLK240503C00222500 | 2024-04-16 3:15PM EDT | 222.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XLK240503C00225000 | 2024-04-23 9:38AM EDT | 225.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XLK240503C00230000 | 2024-04-23 9:41AM EDT | 230.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XLK240503C00235000 | 2024-04-25 12:53PM EDT | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503P00160000 | 2024-04-12 10:27AM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLK240503P00162000 | 2024-04-23 10:18AM EDT | 162.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLK240503P00165000 | 2024-04-19 1:44PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLK240503P00175000 | 2024-05-02 9:51AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLK240503P00177000 | 2024-05-02 3:33PM EDT | 177.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLK240503P00180000 | 2024-05-02 10:26AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLK240503P00183000 | 2024-05-02 10:15AM EDT | 183.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLK240503P00184000 | 2024-04-26 11:36AM EDT | 184.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLK240503P00185000 | 2024-05-02 3:58PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLK240503P00186000 | 2024-05-01 3:32PM EDT | 186.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240503P00187000 | 2024-05-01 1:42PM EDT | 187.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLK240503P00188000 | 2024-04-30 3:00PM EDT | 188.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240503P00189000 | 2024-05-02 11:02AM EDT | 189.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240503P00190000 | 2024-05-02 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| XLK240503P00191000 | 2024-05-02 12:37PM EDT | 191.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLK240503P00192500 | 2024-05-02 3:44PM EDT | 192.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| XLK240503P00193000 | 2024-05-02 3:50PM EDT | 193.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| XLK240503P00194000 | 2024-05-02 3:52PM EDT | 194.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| XLK240503P00195000 | 2024-05-02 3:59PM EDT | 195.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| XLK240503P00196000 | 2024-05-02 4:00PM EDT | 196.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| XLK240503P00197000 | 2024-05-02 3:59PM EDT | 197.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.20% |
| XLK240503P00197500 | 2024-05-02 4:02PM EDT | 197.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| XLK240503P00198000 | 2024-05-02 3:59PM EDT | 198.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLK240503P00199000 | 2024-05-02 2:56PM EDT | 199.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLK240503P00200000 | 2024-05-02 3:59PM EDT | 200.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| XLK240503P00202500 | 2024-05-02 3:58PM EDT | 202.50 | 5.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240503P00205000 | 2024-05-01 12:59PM EDT | 205.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240503P00207500 | 2024-05-01 3:31PM EDT | 207.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| XLK240503P00210000 | 2024-05-01 3:31PM EDT | 210.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.