Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719C00120000 | 2024-03-13 10:26AM EDT | 120.00 | 90.60 | 85.60 | 88.20 | 0.00 | - | - | 2 | 138.81% |
| XLK240719C00135000 | 2024-02-07 4:39PM EDT | 135.00 | 70.40 | 72.80 | 77.25 | 0.00 | - | 1 | 1 | 128.70% |
| XLK240719C00140000 | 2024-02-20 4:25PM EDT | 140.00 | 63.33 | 70.00 | 74.85 | 0.00 | - | 6 | 7 | 130.48% |
| XLK240719C00145000 | 2024-03-05 4:44PM EDT | 145.00 | 62.03 | 59.05 | 64.00 | 0.00 | - | - | 1 | 99.52% |
| XLK240719C00150000 | 2024-02-12 3:18PM EDT | 150.00 | 59.75 | 59.35 | 63.95 | 0.00 | - | - | 2 | 111.98% |
| XLK240719C00155000 | 2024-02-27 12:29PM EDT | 155.00 | 52.50 | 53.55 | 58.50 | 0.00 | - | 2 | 6 | 102.32% |
| XLK240719C00160000 | 2024-04-16 3:52PM EDT | 160.00 | 45.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719C00170000 | 2024-04-29 11:53AM EDT | 170.00 | 32.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00175000 | 2024-03-15 3:29PM EDT | 175.00 | 35.30 | 31.75 | 36.50 | 0.00 | - | 1 | 41 | 68.15% |
| XLK240719C00180000 | 2024-04-18 2:44PM EDT | 180.00 | 21.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719C00183000 | 2024-04-23 9:52AM EDT | 183.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240719C00184000 | 2024-04-24 2:36PM EDT | 184.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719C00185000 | 2024-04-30 12:12PM EDT | 185.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00188000 | 2024-05-01 2:25PM EDT | 188.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00189000 | 2024-03-18 11:17AM EDT | 189.00 | 24.76 | 14.00 | 18.95 | 0.00 | - | 2 | 7 | 45.59% |
| XLK240719C00190000 | 2024-04-24 11:29AM EDT | 190.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00191000 | 2024-04-24 1:10PM EDT | 191.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00192000 | 2024-05-01 3:00PM EDT | 192.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00193000 | 2024-04-26 3:24PM EDT | 193.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XLK240719C00194000 | 2024-05-01 12:14PM EDT | 194.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719C00195000 | 2024-05-01 3:05PM EDT | 195.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| XLK240719C00196000 | 2024-05-01 3:18PM EDT | 196.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| XLK240719C00197000 | 2024-05-01 3:10PM EDT | 197.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| XLK240719C00198000 | 2024-05-01 3:28PM EDT | 198.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLK240719C00199000 | 2024-05-01 3:44PM EDT | 199.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLK240719C00200000 | 2024-05-01 2:33PM EDT | 200.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 1.56% |
| XLK240719C00205000 | 2024-05-01 3:39PM EDT | 205.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 3.13% |
| XLK240719C00210000 | 2024-05-01 1:22PM EDT | 210.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| XLK240719C00215000 | 2024-05-01 1:22PM EDT | 215.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XLK240719C00220000 | 2024-05-01 1:45PM EDT | 220.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| XLK240719C00225000 | 2024-05-01 3:23PM EDT | 225.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLK240719C00230000 | 2024-04-30 4:01PM EDT | 230.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLK240719C00235000 | 2024-04-09 10:51AM EDT | 235.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLK240719C00240000 | 2024-04-22 4:03PM EDT | 240.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLK240719C00245000 | 2024-04-12 11:28AM EDT | 245.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240719C00250000 | 2024-04-12 11:28AM EDT | 250.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240719C00270000 | 2024-04-05 11:04AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLK240719C00280000 | 2024-01-24 10:30AM EDT | 280.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.23% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719P00100000 | 2024-04-26 12:49PM EDT | 100.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240719P00105000 | 2024-02-05 10:30AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XLK240719P00130000 | 2024-03-11 11:47AM EDT | 130.00 | 0.25 | 0.03 | 4.85 | 0.00 | - | 1 | 1 | 68.16% |
| XLK240719P00145000 | 2024-04-04 9:30AM EDT | 145.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XLK240719P00150000 | 2024-04-24 9:30AM EDT | 150.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLK240719P00155000 | 2024-02-23 4:29PM EDT | 155.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 56.01% |
| XLK240719P00160000 | 2024-04-24 9:30AM EDT | 160.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLK240719P00165000 | 2024-05-01 11:15AM EDT | 165.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240719P00170000 | 2024-05-01 12:23PM EDT | 170.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240719P00175000 | 2024-05-01 3:42PM EDT | 175.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLK240719P00180000 | 2024-05-01 3:48PM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK240719P00181000 | 2024-05-01 12:30PM EDT | 181.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLK240719P00182000 | 2024-04-30 2:34PM EDT | 182.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLK240719P00183000 | 2024-05-01 12:39PM EDT | 183.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK240719P00184000 | 2024-04-30 3:57PM EDT | 184.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK240719P00185000 | 2024-05-01 1:17PM EDT | 185.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| XLK240719P00186000 | 2024-05-01 2:40PM EDT | 186.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| XLK240719P00187000 | 2024-04-25 3:23PM EDT | 187.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| XLK240719P00188000 | 2024-05-01 3:57PM EDT | 188.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLK240719P00189000 | 2024-04-30 3:57PM EDT | 189.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLK240719P00190000 | 2024-05-01 12:52PM EDT | 190.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLK240719P00191000 | 2024-05-01 10:58AM EDT | 191.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| XLK240719P00192000 | 2024-05-01 1:18PM EDT | 192.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLK240719P00193000 | 2024-05-01 2:28PM EDT | 193.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| XLK240719P00194000 | 2024-05-01 3:18PM EDT | 194.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| XLK240719P00195000 | 2024-05-01 3:59PM EDT | 195.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| XLK240719P00196000 | 2024-05-01 3:34PM EDT | 196.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| XLK240719P00197000 | 2024-05-01 3:59PM EDT | 197.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719P00198000 | 2024-04-30 1:07PM EDT | 198.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLK240719P00199000 | 2024-04-30 2:04PM EDT | 199.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLK240719P00200000 | 2024-05-01 3:08PM EDT | 200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLK240719P00205000 | 2024-04-30 11:10AM EDT | 205.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719P00210000 | 2024-04-26 12:56PM EDT | 210.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLK240719P00215000 | 2024-04-17 12:42PM EDT | 215.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLK240719P00220000 | 2024-04-17 11:30AM EDT | 220.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLK240719P00225000 | 2024-04-18 10:56AM EDT | 225.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.