The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705C00190000 | 2024-06-26 9:53AM EDT | 190.00 | 37.14 | 34.50 | 39.15 | 0.00 | - | 1 | 1 | 80.86% |
| XLK240705C00196000 | 2024-06-21 11:36AM EDT | 196.00 | 33.15 | 28.50 | 33.25 | 0.00 | - | 3 | 2 | 70.46% |
| XLK240705C00200000 | 2024-06-10 2:29PM EDT | 200.00 | 16.70 | 24.50 | 29.20 | 0.00 | - | 1 | 1 | 62.01% |
| XLK240705C00202500 | 2024-06-21 2:12PM EDT | 202.50 | 26.39 | 22.00 | 26.75 | 0.00 | - | 1 | 0 | 57.67% |
| XLK240705C00205000 | 2024-06-27 3:54PM EDT | 205.00 | 24.96 | 19.50 | 24.15 | +3.39 | +15.72% | 30 | 33 | 51.71% |
| XLK240705C00207500 | 2024-06-28 9:56AM EDT | 207.50 | 21.17 | 17.00 | 21.65 | +2.62 | +14.12% | 2 | 15 | 79.25% |
| XLK240705C00210000 | 2024-06-28 4:02PM EDT | 210.00 | 19.00 | 15.00 | 19.50 | +2.42 | +14.60% | 39 | 132 | 76.37% |
| XLK240705C00212500 | 2024-06-28 11:11AM EDT | 212.50 | 15.81 | 12.00 | 16.70 | +1.10 | +7.48% | 1 | 90 | 66.36% |
| XLK240705C00215000 | 2024-06-28 2:57PM EDT | 215.00 | 12.73 | 9.50 | 14.15 | +0.48 | +3.92% | 5 | 26 | 58.94% |
| XLK240705C00217500 | 2024-06-28 12:16PM EDT | 217.50 | 10.50 | 7.00 | 11.80 | +0.65 | +6.60% | 1 | 22 | 53.27% |
| XLK240705C00220000 | 2024-06-28 12:36PM EDT | 220.00 | 7.72 | 5.00 | 9.20 | +0.12 | +1.58% | 2 | 25 | 44.92% |
| XLK240705C00222500 | 2024-06-28 3:23PM EDT | 222.50 | 5.45 | 2.79 | 7.35 | +0.35 | +6.86% | 25 | 68 | 42.58% |
| XLK240705C00225000 | 2024-06-28 3:43PM EDT | 225.00 | 3.35 | 2.65 | 4.20 | -0.10 | -2.90% | 104 | 131 | 28.49% |
| XLK240705C00227500 | 2024-06-28 3:56PM EDT | 227.50 | 1.71 | 1.30 | 2.04 | -0.39 | -18.57% | 82 | 180 | 20.95% |
| XLK240705C00230000 | 2024-06-28 3:53PM EDT | 230.00 | 0.91 | 0.65 | 0.97 | -0.04 | -4.21% | 107 | 118 | 19.03% |
| XLK240705C00232500 | 2024-06-28 3:27PM EDT | 232.50 | 0.30 | 0.01 | 0.40 | -0.16 | -34.78% | 102 | 59 | 18.07% |
| XLK240705C00235000 | 2024-06-28 3:41PM EDT | 235.00 | 0.14 | 0.00 | 0.16 | -0.07 | -33.33% | 26 | 101 | 18.02% |
| XLK240705C00237500 | 2024-06-28 3:53PM EDT | 237.50 | 0.04 | 0.00 | 0.07 | -0.08 | -66.67% | 21 | 49 | 18.65% |
| XLK240705C00240000 | 2024-06-28 12:16PM EDT | 240.00 | 0.04 | 0.00 | 0.04 | -0.31 | -88.57% | 5 | 12 | 20.12% |
| XLK240705C00242500 | 2024-06-25 1:04PM EDT | 242.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 5 | 19 | 26.17% |
| XLK240705C00245000 | 2024-06-24 11:07AM EDT | 245.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 32.42% |
| XLK240705C00247500 | 2024-06-20 11:07AM EDT | 247.50 | 0.22 | 0.00 | 4.80 | 0.00 | - | - | 12 | 72.44% |
| XLK240705C00250000 | 2024-06-21 11:08AM EDT | 250.00 | 0.05 | 0.00 | 2.95 | 0.00 | - | 1 | 15 | 65.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705P00145000 | 2024-06-21 12:19PM EDT | 145.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 237.50% |
| XLK240705P00150000 | 2024-05-28 10:49AM EDT | 150.00 | 0.80 | 0.00 | 1.96 | 0.00 | - | 2 | 2 | 181.35% |
| XLK240705P00185000 | 2024-06-24 2:18PM EDT | 185.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 129.44% |
| XLK240705P00190000 | 2024-06-07 10:31AM EDT | 190.00 | 0.38 | 0.01 | 4.80 | 0.00 | - | 2 | 7 | 116.99% |
| XLK240705P00195000 | 2024-06-13 1:34PM EDT | 195.00 | 0.14 | 0.00 | 3.45 | 0.00 | - | 9 | 12 | 93.99% |
| XLK240705P00196000 | 2024-06-27 3:09PM EDT | 196.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 102.32% |
| XLK240705P00197500 | 2024-06-24 9:55AM EDT | 197.50 | 0.14 | 0.00 | 3.20 | 0.00 | - | 1 | 2 | 86.13% |
| XLK240705P00199000 | 2024-06-11 10:04AM EDT | 199.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 94.51% |
| XLK240705P00200000 | 2024-06-26 2:54PM EDT | 200.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 19 | 76 | 46.19% |
| XLK240705P00202500 | 2024-06-25 11:13AM EDT | 202.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 85.77% |
| XLK240705P00205000 | 2024-06-27 9:52AM EDT | 205.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 11 | 21 | 42.63% |
| XLK240705P00207500 | 2024-06-25 12:15PM EDT | 207.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 49.81% |
| XLK240705P00210000 | 2024-06-27 2:34PM EDT | 210.00 | 0.05 | 0.00 | 0.35 | -0.03 | -37.50% | 5 | 174 | 36.67% |
| XLK240705P00212500 | 2024-06-27 3:59PM EDT | 212.50 | 0.12 | 0.00 | 0.58 | 0.00 | - | 4 | 20 | 36.62% |
| XLK240705P00215000 | 2024-06-28 3:52PM EDT | 215.00 | 0.09 | 0.08 | 0.13 | -0.02 | -18.18% | 35 | 93 | 21.97% |
| XLK240705P00217500 | 2024-06-28 3:55PM EDT | 217.50 | 0.15 | 0.08 | 0.18 | -0.09 | -37.50% | 141 | 129 | 19.19% |
| XLK240705P00220000 | 2024-06-28 3:50PM EDT | 220.00 | 0.23 | 0.00 | 0.35 | -0.18 | -43.90% | 143 | 105 | 17.75% |
| XLK240705P00222500 | 2024-06-28 3:50PM EDT | 222.50 | 0.65 | 0.01 | 0.71 | -0.16 | -19.75% | 124 | 41 | 16.63% |
| XLK240705P00225000 | 2024-06-28 4:11PM EDT | 225.00 | 1.20 | 0.85 | 1.73 | -0.44 | -26.83% | 295 | 310 | 18.40% |
| XLK240705P00227500 | 2024-06-28 3:57PM EDT | 227.50 | 2.30 | 1.86 | 2.74 | -0.56 | -19.58% | 172 | 57 | 16.30% |
| XLK240705P00230000 | 2024-06-28 3:41PM EDT | 230.00 | 3.66 | 2.50 | 4.85 | -0.33 | -8.27% | 46 | 298 | 20.09% |
| XLK240705P00232500 | 2024-06-27 2:47PM EDT | 232.50 | 3.45 | 4.00 | 8.50 | -2.89 | -45.58% | 1 | 483 | 37.23% |
| XLK240705P00235000 | 2024-06-26 3:13PM EDT | 235.00 | 10.45 | 6.20 | 11.00 | 0.00 | - | 4 | 5 | 43.56% |
© 2024 Yahoo. All rights reserved.