Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 98.00 | 0.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 99.00 | 0.40 | 0.00 | - | - | 1 |
| 92.55 | 0.00 | - | - | 1 | 105.00 | - | - | - | - | - |
| - | - | - | - | - | 115.00 | 0.37 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 119.00 | 0.92 | 0.00 | - | 140 | 0 |
| - | - | - | - | - | 120.00 | 0.55 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 121.00 | 0.60 | 0.00 | - | 1 | 1 |
| 68.56 | 0.00 | - | - | 1 | 123.00 | - | - | - | - | - |
| - | - | - | - | - | 125.00 | 0.34 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 130.00 | 0.50 | 0.00 | - | 10 | 0 |
| 74.55 | 0.00 | - | 5 | 5 | 134.00 | 0.91 | 0.00 | - | 10 | 0 |
| 69.90 | 0.00 | - | - | 1 | 135.00 | 0.86 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 139.00 | 0.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 140.00 | 0.75 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 143.00 | 1.28 | 0.00 | - | 74 | 99 |
| - | - | - | - | - | 144.00 | 1.97 | 0.00 | - | 2 | 350 |
| 58.39 | 0.00 | - | - | 0 | 145.00 | 0.62 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 146.00 | 1.53 | 0.00 | - | - | 9 |
| 60.18 | 0.00 | - | - | 5 | 148.00 | 3.05 | 0.00 | - | - | 1 |
| 61.92 | 0.00 | - | 1 | 0 | 150.00 | 0.69 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 151.00 | 1.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 152.00 | 2.20 | 0.00 | - | 50 | 38 |
| - | - | - | - | - | 153.00 | 1.83 | 0.00 | - | 101 | 105 |
| - | - | - | - | - | 154.00 | 3.75 | 0.00 | - | - | 4 |
| 50.34 | 0.00 | - | 1 | 3 | 155.00 | 2.83 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 156.00 | 1.46 | 0.00 | - | 82 | 0 |
| 55.03 | 0.00 | - | - | 2 | 157.00 | 2.23 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 158.00 | 4.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 159.00 | 3.30 | 0.00 | - | 30 | 0 |
| 42.18 | 0.00 | - | 2 | 0 | 160.00 | 1.52 | 0.00 | - | 10 | 0 |
| 53.30 | 0.00 | - | 6 | 7 | 161.00 | 1.77 | 0.00 | - | 6 | 0 |
| 45.57 | 0.00 | - | 2 | 10 | 162.00 | 2.45 | 0.00 | - | 151 | 155 |
| 53.30 | 0.00 | - | 3 | 7 | 163.00 | 1.92 | 0.00 | - | 1 | 0 |
| 39.72 | 0.00 | - | 25 | 0 | 164.00 | 1.35 | 0.00 | - | 1 | 0 |
| 38.13 | 0.00 | - | 2 | 0 | 165.00 | 2.06 | 0.00 | - | 3 | 0 |
| 42.30 | 0.00 | - | 3 | 0 | 170.00 | 1.80 | 0.00 | - | 3 | 0 |
| 35.00 | 0.00 | - | 15 | 0 | 175.00 | 1.94 | 0.00 | - | 1 | 0 |
| 33.45 | 0.00 | - | 1 | 0 | 180.00 | 2.30 | 0.00 | - | 6 | 0 |
| 23.65 | 0.00 | - | 1 | 0 | 185.00 | 2.97 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 186.00 | 4.47 | 0.00 | - | 1 | 0 |
| 31.19 | 0.00 | - | 5 | 0 | 190.00 | 3.25 | 0.00 | - | 6 | 0 |
| 18.35 | 0.00 | - | - | 0 | 191.00 | 9.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 192.00 | 5.70 | 0.00 | - | 1 | 0 |
| 24.32 | 0.00 | - | 1 | 0 | 193.00 | 4.66 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 194.00 | 7.50 | 0.00 | - | 14 | 0 |
| 28.55 | 0.00 | - | 25 | 0 | 195.00 | 4.70 | 0.00 | - | 2 | 0 |
| 20.06 | 0.00 | - | 1 | 0 | 196.00 | 7.35 | 0.00 | - | - | 0 |
| 21.45 | 0.00 | - | 1 | 0 | 197.00 | 7.60 | 0.00 | - | 92 | 0 |
| - | - | - | - | - | 198.00 | 5.45 | 0.00 | - | - | 0 |
| - | - | - | - | - | 199.00 | 5.28 | 0.00 | - | 3 | 0 |
| 24.95 | 0.00 | - | 32 | 0 | 200.00 | 6.00 | 0.00 | - | 3 | 0 |
| 20.40 | 0.00 | - | 4 | 0 | 205.00 | 6.85 | 0.00 | - | 60 | 0 |
| 18.17 | 0.00 | - | 13 | 0 | 210.00 | 8.26 | 0.00 | - | 107 | 0 |
| 15.07 | 0.00 | - | 23 | 0 | 215.00 | 10.65 | 0.00 | - | 176 | 0 |
| 10.98 | 0.00 | - | 1 | 0 | 220.00 | 13.20 | 0.00 | - | 900 | 0 |
| 9.90 | 0.00 | - | 115 | 0 | 225.00 | 20.85 | 0.00 | - | 1 | 0 |
| 7.55 | 0.00 | - | 78 | 0 | 230.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 117 | 0 | 235.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 1 | 0 | 240.00 | - | - | - | - | - |
| 3.32 | 0.00 | - | 1 | 0 | 245.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 3 | 0 | 250.00 | - | - | - | - | - |
| 1.78 | 0.00 | - | 3 | 0 | 255.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 2 | 0 | 260.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 1 | 0 | 265.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 3 | 0 | 270.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 1 | 275.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 4 | 0 | 285.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | - | 10 | 295.00 | - | - | - | - | - |
| 2.29 | 0.00 | - | 5 | 10 | 300.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 3 | 3 | 305.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 1 | 315.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.