Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607C00175000 | 2024-05-10 1:02PM EDT | 175.00 | 31.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240607C00181000 | 2024-05-16 9:47AM EDT | 181.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240607C00184000 | 2024-05-13 10:58AM EDT | 184.00 | 23.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240607C00187000 | 2024-04-29 9:45AM EDT | 187.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240607C00192000 | 2024-04-29 12:07PM EDT | 192.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240607C00193000 | 2024-05-16 9:54AM EDT | 193.00 | 21.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240607C00195000 | 2024-05-09 3:16PM EDT | 195.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240607C00197000 | 2024-05-10 12:44PM EDT | 197.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240607C00197500 | 2024-05-14 3:48PM EDT | 197.50 | 12.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240607C00198000 | 2024-05-16 10:55AM EDT | 198.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240607C00199000 | 2024-05-20 3:31PM EDT | 199.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240607C00200000 | 2024-05-14 2:39PM EDT | 200.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240607C00202500 | 2024-05-21 3:08PM EDT | 202.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLK240607C00205000 | 2024-05-22 12:21PM EDT | 205.00 | 12.65 | 0.00 | 0.00 | +2.98 | +30.82% | 3 | 0 | 0.00% |
| XLK240607C00207500 | 2024-05-22 3:27PM EDT | 207.50 | 8.27 | 0.00 | 0.00 | -0.29 | -3.39% | 1 | 0 | 0.00% |
| XLK240607C00210000 | 2024-05-22 2:17PM EDT | 210.00 | 6.25 | 0.00 | 0.00 | -0.25 | -3.85% | 7 | 0 | 0.00% |
| XLK240607C00212500 | 2024-05-22 2:03PM EDT | 212.50 | 4.35 | 0.00 | 0.00 | -0.02 | -0.46% | 2 | 0 | 0.00% |
| XLK240607C00215000 | 2024-05-22 3:27PM EDT | 215.00 | 2.91 | 0.00 | 0.00 | -0.36 | -11.01% | 38 | 0 | 0.00% |
| XLK240607C00217500 | 2024-05-22 3:08PM EDT | 217.50 | 1.81 | 0.00 | 0.00 | +0.11 | +6.47% | 4 | 0 | 1.56% |
| XLK240607C00220000 | 2024-05-22 3:42PM EDT | 220.00 | 1.04 | 0.00 | 0.00 | +0.04 | +4.00% | 13 | 0 | 3.13% |
| XLK240607C00222500 | 2024-05-16 11:16AM EDT | 222.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLK240607C00225000 | 2024-05-22 4:05PM EDT | 225.00 | 0.35 | 0.00 | 0.00 | +0.07 | +25.00% | 1 | 0 | 6.25% |
| XLK240607C00227500 | 2024-05-22 2:31PM EDT | 227.50 | 0.18 | 0.00 | 0.00 | -0.02 | -10.00% | 1 | 0 | 6.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607P00175000 | 2024-05-03 3:56PM EDT | 175.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLK240607P00180000 | 2024-05-06 1:47PM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| XLK240607P00182500 | 2024-05-02 3:27PM EDT | 182.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240607P00185000 | 2024-05-13 3:50PM EDT | 185.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240607P00187000 | 2024-05-20 9:57AM EDT | 187.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240607P00187500 | 2024-05-09 10:38AM EDT | 187.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240607P00188000 | 2024-05-13 12:44PM EDT | 188.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240607P00189000 | 2024-05-20 9:57AM EDT | 189.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240607P00190000 | 2024-05-16 2:06PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240607P00191000 | 2024-05-10 11:33AM EDT | 191.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240607P00192000 | 2024-05-13 11:49AM EDT | 192.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLK240607P00192500 | 2024-05-10 11:23AM EDT | 192.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLK240607P00193000 | 2024-05-13 12:25PM EDT | 193.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240607P00194000 | 2024-05-15 12:37PM EDT | 194.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLK240607P00195000 | 2024-05-17 11:55AM EDT | 195.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240607P00196000 | 2024-05-16 10:54AM EDT | 196.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLK240607P00197000 | 2024-05-14 11:30AM EDT | 197.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240607P00197500 | 2024-05-16 3:35PM EDT | 197.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLK240607P00198000 | 2024-05-16 11:08AM EDT | 198.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLK240607P00199000 | 2024-05-22 10:09AM EDT | 199.00 | 0.16 | 0.00 | 0.00 | -0.04 | -20.00% | 1 | 0 | 6.25% |
| XLK240607P00200000 | 2024-05-22 10:45AM EDT | 200.00 | 0.20 | 0.00 | 0.00 | -0.01 | -4.76% | 1 | 0 | 6.25% |
| XLK240607P00202500 | 2024-05-22 10:09AM EDT | 202.50 | 0.24 | 0.00 | 0.00 | -0.01 | -4.00% | 1 | 0 | 6.25% |
| XLK240607P00205000 | 2024-05-22 10:45AM EDT | 205.00 | 0.34 | 0.00 | 0.00 | -0.07 | -17.07% | 1 | 0 | 6.25% |
| XLK240607P00207500 | 2024-05-21 12:11PM EDT | 207.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| XLK240607P00210000 | 2024-05-22 3:16PM EDT | 210.00 | 1.26 | 0.00 | 0.00 | +0.18 | +16.67% | 8 | 0 | 3.13% |
| XLK240607P00212500 | 2024-05-22 10:24AM EDT | 212.50 | 1.40 | 0.00 | 0.00 | -0.67 | -32.37% | 2 | 0 | 1.56% |
| XLK240607P00215000 | 2024-05-22 3:59PM EDT | 215.00 | 2.70 | 0.00 | 0.00 | +0.04 | +1.50% | 63 | 0 | 0.10% |
| XLK240607P00217500 | 2024-05-22 1:44PM EDT | 217.50 | 4.00 | 0.00 | 0.00 | -1.90 | -32.20% | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.