Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240628C00187500 | 2024-06-03 9:57AM EDT | 187.50 | 24.17 | 21.95 | 26.50 | 0.00 | - | 4 | 4 | 52.09% |
| XLK240628C00192500 | 2024-05-20 9:41AM EDT | 192.50 | 21.70 | 17.00 | 21.50 | 0.00 | - | - | 1 | 44.61% |
| XLK240628C00195000 | 2024-05-20 9:41AM EDT | 195.00 | 15.95 | 14.50 | 19.15 | -3.28 | -17.06% | 1 | 1 | 41.74% |
| XLK240628C00196000 | 2024-05-23 12:05PM EDT | 196.00 | 22.75 | 14.00 | 18.45 | 0.00 | - | - | 1 | 41.99% |
| XLK240628C00199000 | 2024-05-20 9:30AM EDT | 199.00 | 14.80 | 11.25 | 15.50 | 0.00 | - | 1 | 1 | 37.46% |
| XLK240628C00200000 | 2024-06-04 12:05PM EDT | 200.00 | 11.40 | 10.80 | 14.35 | +0.51 | +4.68% | 2 | 13 | 35.00% |
| XLK240628C00202500 | 2024-05-30 3:36PM EDT | 202.50 | 9.59 | 8.00 | 11.90 | 0.00 | - | 3 | 3 | 31.14% |
| XLK240628C00205000 | 2024-06-03 10:38AM EDT | 205.00 | 8.02 | 6.35 | 10.50 | 0.00 | - | 10 | 15 | 32.29% |
| XLK240628C00207500 | 2024-06-04 3:02PM EDT | 207.50 | 6.10 | 4.25 | 8.50 | +1.65 | +37.08% | 2 | 27 | 29.86% |
| XLK240628C00210000 | 2024-06-04 2:55PM EDT | 210.00 | 4.87 | 3.80 | 7.00 | +1.08 | +28.50% | 38 | 64 | 29.20% |
| XLK240628C00212500 | 2024-06-04 3:53PM EDT | 212.50 | 3.33 | 1.00 | 5.00 | +0.38 | +12.88% | 20 | 108 | 25.59% |
| XLK240628C00215000 | 2024-06-04 2:07PM EDT | 215.00 | 2.25 | 0.40 | 4.85 | -0.25 | -10.00% | 138 | 251 | 29.70% |
| XLK240628C00217500 | 2024-06-03 10:00AM EDT | 217.50 | 1.50 | 0.23 | 2.05 | 0.00 | - | 4 | 42 | 20.30% |
| XLK240628C00220000 | 2024-05-31 10:25AM EDT | 220.00 | 0.64 | 0.11 | 2.05 | 0.00 | - | 1 | 95 | 23.80% |
| XLK240628C00222500 | 2024-05-30 10:00AM EDT | 222.50 | 0.75 | 0.04 | 1.06 | 0.00 | - | 7 | 16 | 20.85% |
| XLK240628C00225000 | 2024-06-03 12:23PM EDT | 225.00 | 0.25 | 0.15 | 3.25 | 0.00 | - | 6 | 47 | 37.06% |
| XLK240628C00227500 | 2024-05-31 11:15AM EDT | 227.50 | 0.48 | 0.06 | 1.10 | 0.00 | - | 1 | 2 | 26.56% |
| XLK240628C00230000 | 2024-05-29 9:30AM EDT | 230.00 | 0.56 | 0.03 | 1.41 | 0.00 | - | 1 | 3 | 31.53% |
| XLK240628C00232500 | 2024-05-31 11:15AM EDT | 232.50 | 0.44 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 55.07% |
| XLK240628C00235000 | 2024-05-28 2:31PM EDT | 235.00 | 0.26 | 0.02 | 4.75 | 0.00 | - | 1 | 2 | 57.85% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240628P00160000 | 2024-05-20 10:36AM EDT | 160.00 | 0.16 | 0.00 | 2.16 | 0.00 | - | - | 1 | 72.02% |
| XLK240628P00185000 | 2024-05-14 10:04AM EDT | 185.00 | 0.53 | 0.01 | 4.80 | 0.00 | - | - | 1 | 52.32% |
| XLK240628P00187500 | 2024-05-20 10:36AM EDT | 187.50 | 0.39 | 0.02 | 2.64 | 0.00 | - | 1 | 4 | 50.45% |
| XLK240628P00190000 | 2024-06-03 3:41PM EDT | 190.00 | 0.35 | 0.13 | 2.68 | +0.02 | +6.06% | 1 | 172 | 47.07% |
| XLK240628P00191000 | 2024-05-31 10:23AM EDT | 191.00 | 0.55 | 0.15 | 2.92 | 0.00 | - | 2 | 2 | 47.19% |
| XLK240628P00192000 | 2024-05-31 3:08PM EDT | 192.00 | 0.41 | 0.16 | 4.75 | -0.19 | -31.67% | 2 | 1 | 56.92% |
| XLK240628P00193000 | 2024-05-30 3:49PM EDT | 193.00 | 0.71 | 0.18 | 4.80 | 0.00 | - | 4 | 9 | 55.53% |
| XLK240628P00194000 | 2024-05-23 9:30AM EDT | 194.00 | 0.47 | 0.27 | 3.05 | 0.00 | - | 5 | 6 | 43.47% |
| XLK240628P00195000 | 2024-06-03 11:13AM EDT | 195.00 | 0.57 | 0.01 | 0.96 | 0.00 | - | 2 | 29 | 27.21% |
| XLK240628P00196000 | 2024-06-03 2:02PM EDT | 196.00 | 0.92 | 0.00 | 2.93 | 0.00 | - | 3 | 4 | 39.65% |
| XLK240628P00197000 | 2024-05-23 12:48PM EDT | 197.00 | 0.76 | 0.45 | 3.40 | +0.24 | +46.15% | 2 | 2 | 40.87% |
| XLK240628P00197500 | 2024-05-23 9:30AM EDT | 197.50 | 0.46 | 0.46 | 1.03 | 0.00 | - | 6 | 12 | 24.68% |
| XLK240628P00198000 | 2024-06-03 2:17PM EDT | 198.00 | 0.95 | 0.09 | 1.04 | 0.00 | - | 16 | 13 | 24.12% |
| XLK240628P00199000 | 2024-05-31 10:08AM EDT | 199.00 | 1.11 | 0.10 | 1.20 | 0.00 | - | 5 | 6 | 24.02% |
| XLK240628P00200000 | 2024-06-04 3:58PM EDT | 200.00 | 0.81 | 0.12 | 1.39 | -0.37 | -31.36% | 12 | 52 | 24.01% |
| XLK240628P00202500 | 2024-06-03 10:48AM EDT | 202.50 | 1.45 | 0.39 | 1.76 | 0.00 | - | 8 | 21 | 22.78% |
| XLK240628P00205000 | 2024-06-04 3:58PM EDT | 205.00 | 1.73 | 0.09 | 3.80 | -0.57 | -24.78% | 10 | 47 | 29.49% |
| XLK240628P00207500 | 2024-06-04 1:09PM EDT | 207.50 | 2.81 | 0.61 | 2.66 | +0.18 | +6.84% | 5 | 31 | 19.36% |
| XLK240628P00210000 | 2024-06-04 1:09PM EDT | 210.00 | 3.78 | 1.65 | 4.25 | -1.77 | -31.89% | 2 | 216 | 21.81% |
| XLK240628P00212500 | 2024-06-04 3:49PM EDT | 212.50 | 4.38 | 2.37 | 6.65 | -0.82 | -15.77% | 2 | 42 | 26.87% |
| XLK240628P00215000 | 2024-05-31 1:44PM EDT | 215.00 | 8.90 | 3.60 | 7.35 | 0.00 | - | 5 | 27 | 23.33% |
| XLK240628P00220000 | 2024-05-29 9:51AM EDT | 220.00 | 6.68 | 9.15 | 9.60 | 0.00 | - | 1 | 2 | 15.67% |
© 2024 Yahoo. All rights reserved.