Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240816C00145000 | 2024-01-18 12:29PM EDT | 145.00 | 55.30 | 59.30 | 64.00 | 0.00 | - | 2 | 2 | 85.54% |
| XLK240816C00150000 | 2024-03-13 10:49AM EDT | 150.00 | 62.32 | 57.80 | 60.10 | 0.00 | - | 7 | 11 | 87.16% |
| XLK240816C00155000 | 2024-01-16 2:37PM EDT | 155.00 | 43.20 | 51.35 | 56.20 | 0.00 | - | - | 0 | 80.58% |
| XLK240816C00160000 | 2024-03-19 10:03AM EDT | 160.00 | 49.90 | 38.00 | 42.95 | 0.00 | - | 1 | 5 | 56.69% |
| XLK240816C00170000 | 2024-04-19 3:29PM EDT | 170.00 | 27.72 | 26.35 | 31.10 | 0.00 | - | 1 | 2 | 41.01% |
| XLK240816C00180000 | 2024-05-01 11:52AM EDT | 180.00 | 20.50 | 17.70 | 22.45 | -1.72 | -7.74% | 1 | 2 | 35.02% |
| XLK240816C00182000 | 2024-04-15 2:35PM EDT | 182.00 | 26.70 | 16.00 | 20.95 | 0.00 | - | - | 2 | 34.28% |
| XLK240816C00184000 | 2024-04-16 2:34PM EDT | 184.00 | 24.45 | 14.50 | 19.45 | 0.00 | - | 2 | 3 | 33.46% |
| XLK240816C00186000 | 2024-04-24 2:36PM EDT | 186.00 | 18.55 | 13.00 | 17.95 | 0.00 | - | 2 | 7 | 32.56% |
| XLK240816C00188000 | 2024-02-21 10:30AM EDT | 188.00 | 20.85 | 26.20 | 31.00 | 0.00 | - | - | 2 | 61.40% |
| XLK240816C00189000 | 2024-01-26 3:21PM EDT | 189.00 | 22.75 | 22.05 | 27.00 | 0.00 | - | 2 | 2 | 52.58% |
| XLK240816C00190000 | 2024-04-22 1:28PM EDT | 190.00 | 13.34 | 10.40 | 15.20 | 0.00 | - | 1 | 20 | 31.11% |
| XLK240816C00191000 | 2024-01-25 1:56PM EDT | 191.00 | 23.97 | 20.50 | 25.45 | 0.00 | - | 1 | 0 | 51.13% |
| XLK240816C00192000 | 2024-04-19 12:40PM EDT | 192.00 | 11.86 | 8.60 | 13.15 | 0.00 | - | 1 | 5 | 28.62% |
| XLK240816C00194000 | 2024-04-16 2:40PM EDT | 194.00 | 16.90 | 7.70 | 12.50 | 0.00 | - | 1 | 2 | 29.39% |
| XLK240816C00195000 | 2024-05-01 1:10PM EDT | 195.00 | 9.75 | 6.90 | 11.80 | -2.45 | -20.08% | 1 | 19 | 28.83% |
| XLK240816C00196000 | 2024-04-30 2:45PM EDT | 196.00 | 11.48 | 7.00 | 10.90 | 0.00 | - | 1 | 7 | 27.77% |
| XLK240816C00197000 | 2024-05-01 3:25PM EDT | 197.00 | 10.42 | 6.00 | 10.15 | -0.20 | -1.88% | 1 | 3 | 27.03% |
| XLK240816C00198000 | 2024-05-01 12:51PM EDT | 198.00 | 9.49 | 5.75 | 10.25 | -6.11 | -39.17% | 3 | 3 | 28.28% |
| XLK240816C00199000 | 2024-04-26 11:06AM EDT | 199.00 | 11.61 | 5.05 | 9.00 | 0.00 | - | 2 | 8 | 26.29% |
| XLK240816C00200000 | 2024-05-01 12:02PM EDT | 200.00 | 7.10 | 4.55 | 8.20 | -1.50 | -17.44% | 19 | 47 | 25.33% |
| XLK240816C00205000 | 2024-05-01 2:42PM EDT | 205.00 | 5.85 | 3.55 | 6.95 | -0.20 | -3.31% | 9 | 69 | 26.65% |
| XLK240816C00210000 | 2024-05-01 3:22PM EDT | 210.00 | 3.80 | 1.00 | 5.20 | -1.60 | -29.63% | 61 | 299 | 25.98% |
| XLK240816C00215000 | 2024-04-30 11:55AM EDT | 215.00 | 3.20 | 0.05 | 4.55 | 0.00 | - | 3 | 1,146 | 27.57% |
| XLK240816C00220000 | 2024-04-29 2:51PM EDT | 220.00 | 2.27 | 0.00 | 4.00 | 0.00 | - | 2 | 97 | 29.02% |
| XLK240816C00225000 | 2024-04-23 11:19AM EDT | 225.00 | 1.22 | 0.00 | 3.20 | 0.00 | - | 1 | 214 | 29.27% |
| XLK240816C00230000 | 2024-04-26 9:30AM EDT | 230.00 | 0.77 | 0.00 | 1.32 | 0.00 | - | 10 | 76 | 24.24% |
| XLK240816C00235000 | 2024-04-26 3:09PM EDT | 235.00 | 0.52 | 0.00 | 2.04 | 0.00 | - | 1 | 349 | 29.79% |
| XLK240816C00240000 | 2024-04-22 4:03PM EDT | 240.00 | 0.43 | 0.00 | 2.13 | 0.00 | - | 6 | 9 | 32.40% |
| XLK240816C00245000 | 2024-04-26 3:09PM EDT | 245.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 44.71% |
| XLK240816C00250000 | 2024-03-12 3:13PM EDT | 250.00 | 1.30 | 0.04 | 4.85 | 0.00 | - | - | 2 | 47.21% |
| XLK240816C00255000 | 2024-04-08 1:01PM EDT | 255.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 3 | 204 | 49.27% |
| XLK240816C00260000 | 2024-03-26 11:07AM EDT | 260.00 | 0.60 | 0.00 | 0.52 | 0.00 | - | 50 | 51 | 29.79% |
| XLK240816C00265000 | 2024-03-25 9:36AM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| XLK240816C00285000 | 2024-03-06 12:30PM EDT | 285.00 | 0.17 | 0.00 | 2.37 | 0.00 | - | 1 | 1 | 50.45% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240816P00100000 | 2024-04-01 1:47PM EDT | 100.00 | 0.02 | 0.00 | 2.19 | 0.00 | - | - | 1 | 73.39% |
| XLK240816P00140000 | 2024-04-26 3:09PM EDT | 140.00 | 0.33 | 0.00 | 4.05 | 0.00 | - | 1 | 1 | 58.26% |
| XLK240816P00155000 | 2024-01-29 11:32AM EDT | 155.00 | 1.32 | 0.01 | 5.00 | 0.00 | - | - | 1 | 48.67% |
| XLK240816P00160000 | 2024-04-26 3:09PM EDT | 160.00 | 0.80 | 0.30 | 4.05 | 0.00 | - | 1 | 18 | 40.60% |
| XLK240816P00165000 | 2024-04-19 11:19AM EDT | 165.00 | 1.81 | 0.15 | 3.50 | 0.00 | - | 1 | 404 | 34.30% |
| XLK240816P00170000 | 2024-05-01 2:26PM EDT | 170.00 | 1.52 | 0.00 | 4.50 | +0.40 | +35.71% | 37 | 1 | 33.61% |
| XLK240816P00175000 | 2024-04-02 12:13PM EDT | 175.00 | 1.75 | 0.15 | 4.95 | -0.08 | -4.37% | 1 | 62 | 30.63% |
| XLK240816P00180000 | 2024-05-01 11:30AM EDT | 180.00 | 3.00 | 1.93 | 4.50 | +0.60 | +25.00% | 2 | 37 | 24.82% |
| XLK240816P00181000 | 2024-05-01 11:40AM EDT | 181.00 | 3.15 | 1.94 | 4.25 | +0.81 | +34.62% | 2 | 2 | 23.20% |
| XLK240816P00182000 | 2024-04-11 11:21AM EDT | 182.00 | 2.45 | 1.02 | 3.90 | 0.00 | - | 12 | 319 | 21.31% |
| XLK240816P00183000 | 2024-05-01 11:23AM EDT | 183.00 | 3.65 | 2.24 | 5.30 | +0.17 | +4.89% | 1 | 4 | 24.29% |
| XLK240816P00184000 | 2024-04-26 11:52AM EDT | 184.00 | 2.66 | 1.57 | 5.95 | 0.00 | - | 5 | 26 | 25.07% |
| XLK240816P00185000 | 2024-05-01 11:22AM EDT | 185.00 | 4.15 | 2.08 | 6.50 | +0.95 | +29.69% | 1 | 64 | 25.51% |
| XLK240816P00186000 | 2024-04-22 10:22AM EDT | 186.00 | 5.57 | 2.07 | 4.90 | 0.00 | - | 1 | 40 | 20.36% |
| XLK240816P00187000 | 2024-05-01 11:28AM EDT | 187.00 | 4.65 | 2.28 | 6.50 | +1.50 | +47.62% | 1 | 44 | 23.47% |
| XLK240816P00188000 | 2024-05-01 11:37AM EDT | 188.00 | 4.90 | 2.52 | 6.95 | +1.00 | +25.64% | 1 | 52 | 23.56% |
| XLK240816P00189000 | 2024-05-01 11:35AM EDT | 189.00 | 5.20 | 2.52 | 7.10 | +0.95 | +22.35% | 2 | 30 | 22.86% |
| XLK240816P00190000 | 2024-05-01 2:44PM EDT | 190.00 | 4.80 | 3.65 | 8.00 | -1.08 | -18.37% | 1 | 35 | 23.98% |
| XLK240816P00191000 | 2024-05-01 9:50AM EDT | 191.00 | 5.00 | 4.25 | 8.00 | -0.68 | -11.97% | 6 | 25 | 22.85% |
| XLK240816P00192000 | 2024-05-01 12:15PM EDT | 192.00 | 6.25 | 4.20 | 8.50 | +0.55 | +9.65% | 97 | 25 | 22.90% |
| XLK240816P00193000 | 2024-04-02 2:02PM EDT | 193.00 | 4.32 | 4.40 | 8.00 | 0.00 | - | - | 1 | 20.52% |
| XLK240816P00194000 | 2024-04-29 1:17PM EDT | 194.00 | 4.90 | 4.95 | 9.30 | 0.00 | - | 1 | 14 | 22.40% |
| XLK240816P00195000 | 2024-05-01 2:59PM EDT | 195.00 | 6.00 | 5.55 | 9.95 | -3.00 | -33.33% | 44 | 122 | 22.69% |
| XLK240816P00196000 | 2024-05-01 10:04AM EDT | 196.00 | 7.95 | 5.60 | 10.30 | +1.62 | +25.59% | 2 | 28 | 22.23% |
| XLK240816P00197000 | 2024-04-26 12:04PM EDT | 197.00 | 6.05 | 6.00 | 10.30 | 0.00 | - | 2 | 12 | 20.90% |
| XLK240816P00198000 | 2024-04-23 2:14PM EDT | 198.00 | 7.44 | 6.25 | 10.75 | -0.63 | -7.81% | 1 | 31 | 20.58% |
| XLK240816P00199000 | 2024-04-18 10:58AM EDT | 199.00 | 8.50 | 6.80 | 11.45 | 0.00 | - | 2 | 92 | 20.83% |
| XLK240816P00200000 | 2024-04-23 2:47PM EDT | 200.00 | 8.90 | 7.65 | 11.95 | 0.00 | - | 6 | 68 | 20.55% |
| XLK240816P00205000 | 2024-04-23 11:32AM EDT | 205.00 | 11.80 | 10.60 | 15.40 | 0.00 | - | 3 | 532 | 20.87% |
| XLK240816P00210000 | 2024-05-01 3:17PM EDT | 210.00 | 13.79 | 14.05 | 19.00 | -1.21 | -8.07% | 10 | 125 | 20.62% |
| XLK240816P00220000 | 2024-02-13 11:57AM EDT | 220.00 | 18.46 | 14.25 | 17.65 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.