Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00175000 | 2024-05-02 3:51PM EDT | 175.00 | 21.97 | 0.00 | 0.00 | 0.00 | - | 89 | 89 | 0.00% |
| XLK240510C00180000 | 2024-05-02 3:48PM EDT | 180.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLK240510C00188000 | 2024-04-26 11:08AM EDT | 188.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240510C00189000 | 2024-05-02 3:57PM EDT | 189.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK240510C00190000 | 2024-05-02 2:37PM EDT | 190.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| XLK240510C00192500 | 2024-05-02 3:18PM EDT | 192.50 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240510C00193000 | 2024-05-02 3:52PM EDT | 193.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| XLK240510C00194000 | 2024-05-02 1:34PM EDT | 194.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 6 | 0.00% |
| XLK240510C00195000 | 2024-05-02 2:08PM EDT | 195.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 24 | 93 | 0.00% |
| XLK240510C00197000 | 2024-05-02 3:49PM EDT | 197.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 0.00% |
| XLK240510C00197500 | 2024-05-02 2:22PM EDT | 197.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.39% |
| XLK240510C00198000 | 2024-05-02 3:18PM EDT | 198.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 35 | 85 | 0.78% |
| XLK240510C00199000 | 2024-05-02 3:57PM EDT | 199.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 31 | 155 | 1.56% |
| XLK240510C00200000 | 2024-05-02 4:03PM EDT | 200.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 74 | 240 | 3.13% |
| XLK240510C00202500 | 2024-05-02 3:37PM EDT | 202.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 53 | 187 | 6.25% |
| XLK240510C00205000 | 2024-05-02 3:40PM EDT | 205.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 30 | 93 | 6.25% |
| XLK240510C00207500 | 2024-05-02 12:38PM EDT | 207.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 141 | 6.25% |
| XLK240510C00210000 | 2024-05-01 3:51PM EDT | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 205 | 1,465 | 12.50% |
| XLK240510C00212500 | 2024-05-02 9:30AM EDT | 212.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 12.50% |
| XLK240510C00215000 | 2024-05-01 9:35AM EDT | 215.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 12.50% |
| XLK240510C00217500 | 2024-05-02 3:32PM EDT | 217.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| XLK240510C00220000 | 2024-05-01 10:38AM EDT | 220.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| XLK240510C00225000 | 2024-04-12 10:07AM EDT | 225.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| XLK240510C00230000 | 2024-04-01 10:55AM EDT | 230.00 | 0.30 | 0.00 | 2.07 | 0.00 | - | - | 1 | 78.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00150000 | 2024-04-12 3:12PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| XLK240510P00160000 | 2024-04-04 9:42AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| XLK240510P00165000 | 2024-04-17 3:51PM EDT | 165.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| XLK240510P00170000 | 2024-04-19 11:54AM EDT | 170.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| XLK240510P00175000 | 2024-05-01 10:19AM EDT | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| XLK240510P00180000 | 2024-05-02 3:11PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| XLK240510P00183000 | 2024-05-02 12:03PM EDT | 183.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| XLK240510P00184000 | 2024-05-01 10:19AM EDT | 184.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| XLK240510P00185000 | 2024-05-02 2:33PM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 12.50% |
| XLK240510P00186000 | 2024-05-02 11:16AM EDT | 186.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| XLK240510P00187000 | 2024-05-01 11:47AM EDT | 187.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| XLK240510P00188000 | 2024-05-02 3:02PM EDT | 188.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| XLK240510P00189000 | 2024-05-02 2:39PM EDT | 189.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 6.25% |
| XLK240510P00190000 | 2024-05-02 3:55PM EDT | 190.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 105 | 6.25% |
| XLK240510P00191000 | 2024-05-02 3:52PM EDT | 191.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 9 | 47 | 6.25% |
| XLK240510P00192000 | 2024-05-02 2:41PM EDT | 192.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 3.13% |
| XLK240510P00192500 | 2024-05-02 3:56PM EDT | 192.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 20 | 150 | 3.13% |
| XLK240510P00193000 | 2024-05-02 3:02PM EDT | 193.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 18 | 199 | 3.13% |
| XLK240510P00194000 | 2024-05-02 3:45PM EDT | 194.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 27 | 262 | 3.13% |
| XLK240510P00195000 | 2024-05-02 3:54PM EDT | 195.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 316 | 276 | 1.56% |
| XLK240510P00196000 | 2024-05-02 3:59PM EDT | 196.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 16 | 30 | 0.78% |
| XLK240510P00197000 | 2024-05-02 3:36PM EDT | 197.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 13 | 194 | 0.10% |
| XLK240510P00197500 | 2024-05-02 2:54PM EDT | 197.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 0.00% |
| XLK240510P00198000 | 2024-05-02 2:56PM EDT | 198.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| XLK240510P00199000 | 2024-05-02 2:39PM EDT | 199.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| XLK240510P00200000 | 2024-05-02 3:22PM EDT | 200.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 21 | 394 | 0.00% |
| XLK240510P00202500 | 2024-05-01 9:31AM EDT | 202.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| XLK240510P00205000 | 2024-05-01 2:41PM EDT | 205.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 0.00% |
| XLK240510P00207500 | 2024-04-23 1:43PM EDT | 207.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240510P00210000 | 2024-04-12 3:18PM EDT | 210.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.