Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524C00185000 | 2024-04-18 3:20PM EDT | 185.00 | 14.55 | 16.00 | 20.95 | 0.00 | - | - | 0 | 54.05% |
| XLK240524C00186000 | 2024-04-19 12:50PM EDT | 186.00 | 11.25 | 15.05 | 20.00 | 0.00 | - | 5 | 5 | 52.55% |
| XLK240524C00190000 | 2024-04-29 9:30AM EDT | 190.00 | 12.65 | 11.20 | 16.00 | 0.00 | - | 1 | 27 | 45.04% |
| XLK240524C00191000 | 2024-04-30 2:26PM EDT | 191.00 | 9.65 | 10.50 | 15.30 | 0.00 | - | 1 | 2 | 45.06% |
| XLK240524C00192000 | 2024-04-29 12:08PM EDT | 192.00 | 10.78 | 9.50 | 13.85 | 0.00 | - | 1 | 1 | 40.25% |
| XLK240524C00192500 | 2024-05-02 9:36AM EDT | 192.50 | 6.55 | 9.00 | 13.60 | 0.00 | - | 1 | 3 | 40.86% |
| XLK240524C00194000 | 2024-04-30 2:28PM EDT | 194.00 | 7.30 | 8.00 | 12.00 | 0.00 | - | 5 | 9 | 37.27% |
| XLK240524C00195000 | 2024-05-03 11:13AM EDT | 195.00 | 8.80 | 7.00 | 11.50 | +3.37 | +62.06% | 1 | 90 | 38.23% |
| XLK240524C00196000 | 2024-05-01 2:28PM EDT | 196.00 | 4.45 | 6.45 | 10.70 | 0.00 | - | 3 | 8 | 37.29% |
| XLK240524C00197000 | 2024-05-03 1:32PM EDT | 197.00 | 7.65 | 5.40 | 9.90 | +1.35 | +21.43% | 1 | 12 | 36.28% |
| XLK240524C00197500 | 2024-05-03 9:43AM EDT | 197.50 | 7.00 | 5.25 | 9.50 | +3.95 | +129.51% | 1 | 12 | 35.73% |
| XLK240524C00198000 | 2024-04-22 10:58AM EDT | 198.00 | 3.10 | 4.50 | 9.05 | 0.00 | - | 1 | 32 | 34.89% |
| XLK240524C00199000 | 2024-05-03 10:00AM EDT | 199.00 | 6.50 | 3.80 | 8.35 | +3.50 | +116.67% | 1 | 65 | 34.24% |
| XLK240524C00200000 | 2024-05-03 3:59PM EDT | 200.00 | 5.35 | 4.25 | 7.70 | +2.59 | +93.84% | 8 | 76 | 33.75% |
| XLK240524C00202500 | 2024-05-03 11:22AM EDT | 202.50 | 3.85 | 2.29 | 6.00 | +2.34 | +154.97% | 2 | 17 | 31.59% |
| XLK240524C00205000 | 2024-05-03 3:52PM EDT | 205.00 | 2.91 | 2.47 | 4.15 | +1.74 | +148.72% | 76 | 85 | 27.77% |
| XLK240524C00207500 | 2024-05-03 3:57PM EDT | 207.50 | 1.65 | 0.09 | 3.80 | +1.05 | +175.00% | 22 | 52 | 31.08% |
| XLK240524C00210000 | 2024-05-03 2:36PM EDT | 210.00 | 1.16 | 0.25 | 1.08 | +0.81 | +231.43% | 135 | 294 | 19.01% |
| XLK240524C00212500 | 2024-05-03 2:36PM EDT | 212.50 | 0.66 | 0.00 | 2.69 | +0.42 | +175.00% | 113 | 308 | 33.48% |
| XLK240524C00215000 | 2024-05-03 1:51PM EDT | 215.00 | 0.34 | 0.25 | 2.44 | +0.18 | +112.50% | 5 | 56 | 35.74% |
| XLK240524C00217500 | 2024-05-03 2:09PM EDT | 217.50 | 0.21 | 0.00 | 1.61 | -0.19 | -47.50% | 2 | 19 | 33.36% |
| XLK240524C00220000 | 2024-05-02 3:20PM EDT | 220.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 8 | 21.05% |
| XLK240524C00222500 | 2024-04-26 11:09AM EDT | 222.50 | 0.34 | 0.00 | 2.19 | 0.00 | - | 6 | 9 | 44.34% |
| XLK240524C00225000 | 2024-04-15 3:32PM EDT | 225.00 | 0.26 | 0.00 | 1.92 | 0.00 | - | 1 | 4 | 45.34% |
| XLK240524C00227500 | 2024-04-17 12:03PM EDT | 227.50 | 0.01 | 0.00 | 1.96 | 0.00 | - | 2 | 1 | 48.66% |
| XLK240524C00232500 | 2024-04-10 10:57AM EDT | 232.50 | 0.41 | 0.00 | 2.14 | 0.00 | - | - | 1 | 55.98% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524P00160000 | 2024-04-29 10:55AM EDT | 160.00 | 0.18 | 0.00 | 2.05 | +0.18 | - | - | 2 | 70.61% |
| XLK240524P00170000 | 2024-04-22 10:37AM EDT | 170.00 | 0.50 | 0.01 | 2.12 | 0.00 | - | 2 | 5 | 56.59% |
| XLK240524P00175000 | 2024-05-03 3:56PM EDT | 175.00 | 0.33 | 0.00 | 2.22 | +0.06 | +22.22% | 4 | 2 | 61.80% |
| XLK240524P00180000 | 2024-05-03 2:56PM EDT | 180.00 | 0.15 | 0.00 | 2.26 | -0.22 | -59.46% | 15 | 53 | 53.87% |
| XLK240524P00182500 | 2024-05-01 12:42PM EDT | 182.50 | 0.76 | 0.00 | 0.47 | +0.76 | - | - | 1 | 30.98% |
| XLK240524P00184000 | 2024-04-30 1:15PM EDT | 184.00 | 0.64 | 0.00 | 2.19 | +0.64 | - | - | 1 | 46.61% |
| XLK240524P00185000 | 2024-05-03 10:18AM EDT | 185.00 | 0.25 | 0.15 | 2.35 | -0.35 | -58.33% | 20 | 42 | 46.20% |
| XLK240524P00187000 | 2024-05-01 12:42PM EDT | 187.00 | 1.46 | 0.01 | 0.50 | 0.00 | - | 1 | 7 | 25.68% |
| XLK240524P00188000 | 2024-05-03 10:43AM EDT | 188.00 | 0.41 | 0.05 | 2.42 | -0.49 | -54.44% | 1 | 7 | 41.57% |
| XLK240524P00189000 | 2024-05-03 10:18AM EDT | 189.00 | 0.47 | 0.11 | 2.52 | -1.45 | -75.52% | 20 | 27 | 40.54% |
| XLK240524P00190000 | 2024-05-03 1:40PM EDT | 190.00 | 0.44 | 0.03 | 0.86 | -0.92 | -67.65% | 23 | 35 | 25.61% |
| XLK240524P00191000 | 2024-05-03 11:58AM EDT | 191.00 | 0.47 | 0.09 | 2.65 | -1.87 | -79.91% | 2 | 52 | 37.85% |
| XLK240524P00192000 | 2024-05-03 11:13AM EDT | 192.00 | 0.77 | 0.29 | 2.74 | -2.12 | -73.36% | 4 | 17 | 36.62% |
| XLK240524P00192500 | 2024-05-03 10:43AM EDT | 192.50 | 0.74 | 0.09 | 1.17 | -1.24 | -62.63% | 1 | 5 | 24.55% |
| XLK240524P00193000 | 2024-05-03 10:43AM EDT | 193.00 | 0.80 | 0.26 | 2.85 | -1.90 | -70.37% | 1 | 6 | 35.46% |
| XLK240524P00194000 | 2024-05-03 11:57AM EDT | 194.00 | 0.91 | 0.16 | 2.99 | -2.59 | -74.00% | 2 | 14 | 34.44% |
| XLK240524P00195000 | 2024-05-03 3:36PM EDT | 195.00 | 1.00 | 0.25 | 3.15 | -2.30 | -69.70% | 45 | 185 | 33.46% |
| XLK240524P00196000 | 2024-05-03 3:36PM EDT | 196.00 | 1.20 | 0.24 | 3.35 | -2.83 | -70.22% | 2 | 7 | 32.64% |
| XLK240524P00197000 | 2024-05-03 3:24PM EDT | 197.00 | 1.37 | 1.10 | 1.70 | -2.68 | -66.17% | 4 | 19 | 20.68% |
| XLK240524P00197500 | 2024-05-03 10:43AM EDT | 197.50 | 1.61 | 0.18 | 3.65 | -2.34 | -59.24% | 1 | 10 | 31.23% |
| XLK240524P00198000 | 2024-05-03 3:18PM EDT | 198.00 | 1.58 | 0.30 | 2.00 | -3.07 | -66.02% | 105 | 39 | 20.62% |
| XLK240524P00199000 | 2024-04-30 2:13PM EDT | 199.00 | 3.95 | 0.34 | 4.05 | 0.00 | - | 7 | 33 | 30.14% |
| XLK240524P00200000 | 2024-05-03 3:51PM EDT | 200.00 | 2.25 | 0.44 | 4.35 | -4.45 | -66.42% | 25 | 23 | 29.44% |
| XLK240524P00202500 | 2024-05-03 10:40AM EDT | 202.50 | 3.45 | 2.86 | 5.35 | -1.25 | -26.60% | 2 | 15 | 28.43% |
| XLK240524P00205000 | 2024-05-03 11:30AM EDT | 205.00 | 4.65 | 2.37 | 5.70 | -1.69 | -26.66% | 3 | 12 | 22.95% |
| XLK240524P00207500 | 2024-04-26 3:37PM EDT | 207.50 | 7.98 | 4.00 | 8.35 | 0.00 | - | 10 | 15 | 28.87% |
| XLK240524P00210000 | 2024-05-03 2:09PM EDT | 210.00 | 7.59 | 5.60 | 9.95 | -6.41 | -45.79% | 1 | 7 | 28.21% |
| XLK240524P00212500 | 2024-04-17 12:43PM EDT | 212.50 | 13.85 | 7.75 | 12.15 | 0.00 | - | 1 | 0 | 30.38% |
| XLK240524P00215000 | 2024-05-01 3:30PM EDT | 215.00 | 15.65 | 10.00 | 14.90 | 0.00 | - | 25 | 6 | 35.82% |
© 2024 Yahoo. All rights reserved.