Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240531C00180000 | 2024-05-03 9:50AM EDT | 180.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLK240531C00185000 | 2024-04-17 3:43PM EDT | 185.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240531C00186000 | 2024-04-24 3:56PM EDT | 186.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240531C00187500 | 2024-04-17 3:48PM EDT | 187.50 | 15.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240531C00188000 | 2024-04-26 12:32PM EDT | 188.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| XLK240531C00189000 | 2024-04-19 10:37AM EDT | 189.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240531C00190000 | 2024-05-02 12:36PM EDT | 190.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLK240531C00192500 | 2024-04-26 1:16PM EDT | 192.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240531C00193000 | 2024-04-22 10:35AM EDT | 193.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240531C00195000 | 2024-04-25 9:45AM EDT | 195.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240531C00196000 | 2024-05-03 10:29AM EDT | 196.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240531C00197000 | 2024-05-03 1:06PM EDT | 197.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240531C00197500 | 2024-05-02 1:03PM EDT | 197.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240531C00198000 | 2024-05-03 12:19PM EDT | 198.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240531C00199000 | 2024-05-03 4:00PM EDT | 199.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| XLK240531C00200000 | 2024-05-03 3:57PM EDT | 200.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240531C00202500 | 2024-05-03 3:45PM EDT | 202.50 | 4.54 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| XLK240531C00205000 | 2024-05-03 3:45PM EDT | 205.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| XLK240531C00207500 | 2024-05-03 2:36PM EDT | 207.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| XLK240531C00210000 | 2024-05-03 3:29PM EDT | 210.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| XLK240531C00212500 | 2024-05-03 11:01AM EDT | 212.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| XLK240531C00215000 | 2024-05-03 2:52PM EDT | 215.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 6.25% |
| XLK240531C00217500 | 2024-05-03 3:21PM EDT | 217.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 6.25% |
| XLK240531C00220000 | 2024-05-03 1:06PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240531P00155000 | 2024-04-26 12:25PM EDT | 155.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240531P00165000 | 2024-04-26 10:10AM EDT | 165.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLK240531P00170000 | 2024-04-23 2:56PM EDT | 170.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240531P00175000 | 2024-05-03 10:38AM EDT | 175.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLK240531P00180000 | 2024-05-03 9:33AM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLK240531P00182500 | 2024-05-02 2:45PM EDT | 182.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLK240531P00184000 | 2024-05-03 3:38PM EDT | 184.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLK240531P00185000 | 2024-05-01 11:24AM EDT | 185.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240531P00186000 | 2024-05-03 12:58PM EDT | 186.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLK240531P00187500 | 2024-05-03 9:52AM EDT | 187.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240531P00188000 | 2024-05-02 9:31AM EDT | 188.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240531P00189000 | 2024-05-03 11:44AM EDT | 189.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240531P00190000 | 2024-05-03 3:29PM EDT | 190.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLK240531P00191000 | 2024-05-03 2:15PM EDT | 191.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| XLK240531P00192000 | 2024-05-03 2:53PM EDT | 192.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLK240531P00192500 | 2024-05-03 2:01PM EDT | 192.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XLK240531P00193000 | 2024-05-01 3:58PM EDT | 193.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLK240531P00194000 | 2024-05-03 3:37PM EDT | 194.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLK240531P00195000 | 2024-05-03 3:37PM EDT | 195.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XLK240531P00196000 | 2024-05-03 2:15PM EDT | 196.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| XLK240531P00197000 | 2024-05-03 11:15AM EDT | 197.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK240531P00197500 | 2024-05-03 2:42PM EDT | 197.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| XLK240531P00198000 | 2024-04-26 2:38PM EDT | 198.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLK240531P00199000 | 2024-05-03 10:00AM EDT | 199.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLK240531P00200000 | 2024-05-03 3:25PM EDT | 200.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| XLK240531P00202500 | 2024-05-03 12:21PM EDT | 202.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.05% |
| XLK240531P00205000 | 2024-04-30 10:02AM EDT | 205.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240531P00210000 | 2024-04-22 9:42AM EDT | 210.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240531P00212500 | 2024-04-24 1:20PM EDT | 212.50 | 14.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.