Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240419C00145000 | 2024-03-28 10:13AM EDT | 145.00 | 64.10 | 55.55 | 59.55 | 0.00 | - | 1 | 0 | 243.16% |
| XLK240419C00150000 | 2024-04-15 3:31PM EDT | 150.00 | 51.84 | 50.55 | 54.60 | 0.00 | - | 1 | 0 | 225.34% |
| XLK240419C00155000 | 2024-04-01 3:09PM EDT | 155.00 | 54.04 | 45.55 | 49.50 | 0.00 | - | 1 | 0 | 203.32% |
| XLK240419C00160000 | 2024-03-15 1:44PM EDT | 160.00 | 45.92 | 43.20 | 48.00 | 0.00 | - | - | 1 | 212.84% |
| XLK240419C00165000 | 2024-03-18 2:11PM EDT | 165.00 | 43.30 | 37.25 | 38.05 | 0.00 | - | 954 | 964 | 72.66% |
| XLK240419C00170000 | 2024-04-15 2:29PM EDT | 170.00 | 33.90 | 31.25 | 32.95 | 0.00 | - | 150 | 267 | 96.68% |
| XLK240419C00175000 | 2024-04-15 12:39PM EDT | 175.00 | 29.81 | 27.35 | 27.95 | 0.00 | - | 6 | 15 | 53.91% |
| XLK240419C00180000 | 2024-04-12 11:00AM EDT | 180.00 | 25.70 | 22.25 | 23.10 | 0.00 | - | 3 | 9 | 50.00% |
| XLK240419C00185000 | 2024-04-15 12:07PM EDT | 185.00 | 20.50 | 17.45 | 17.75 | 0.00 | - | 1 | 65 | 46.68% |
| XLK240419C00187000 | 2024-04-09 3:50PM EDT | 187.00 | 19.49 | 15.45 | 15.85 | 0.00 | - | 20 | 50 | 47.36% |
| XLK240419C00188000 | 2024-04-15 1:09PM EDT | 188.00 | 16.88 | 14.45 | 14.85 | 0.00 | - | 10 | 10 | 44.82% |
| XLK240419C00189000 | 2024-04-12 2:34PM EDT | 189.00 | 16.62 | 13.35 | 13.85 | 0.00 | - | 2 | 2 | 42.29% |
| XLK240419C00190000 | 2024-04-16 2:07PM EDT | 190.00 | 12.73 | 12.45 | 12.95 | +0.39 | +3.16% | 1 | 153 | 43.41% |
| XLK240419C00191000 | 2024-04-16 1:28PM EDT | 191.00 | 11.40 | 11.45 | 11.85 | -5.85 | -33.91% | 5 | 198 | 37.21% |
| XLK240419C00192000 | 2024-04-12 10:10AM EDT | 192.00 | 10.20 | 10.50 | 10.90 | -4.70 | -31.54% | 2 | 6 | 36.33% |
| XLK240419C00193000 | 2024-04-15 1:51PM EDT | 193.00 | 9.40 | 9.40 | 9.90 | 0.00 | - | 1 | 10 | 33.64% |
| XLK240419C00194000 | 2024-04-10 10:55AM EDT | 194.00 | 11.20 | 8.55 | 8.80 | 0.00 | - | 1 | 11 | 27.59% |
| XLK240419C00195000 | 2024-04-16 10:33AM EDT | 195.00 | 7.20 | 7.60 | 7.95 | +0.16 | +2.27% | 15 | 37 | 29.49% |
| XLK240419C00196000 | 2024-04-15 2:58PM EDT | 196.00 | 6.56 | 6.65 | 7.30 | 0.00 | - | 10 | 36 | 33.94% |
| XLK240419C00197000 | 2024-04-16 1:54PM EDT | 197.00 | 5.25 | 5.75 | 6.00 | -0.20 | -3.67% | 10 | 20 | 24.78% |
| XLK240419C00198000 | 2024-04-16 1:32PM EDT | 198.00 | 4.30 | 4.75 | 5.05 | -0.35 | -7.53% | 5 | 132 | 22.66% |
| XLK240419C00199000 | 2024-04-16 10:37AM EDT | 199.00 | 3.75 | 4.05 | 4.30 | -0.10 | -2.60% | 3 | 144 | 23.51% |
| XLK240419C00200000 | 2024-04-16 2:53PM EDT | 200.00 | 3.45 | 3.25 | 3.50 | +0.20 | +6.15% | 91 | 401 | 22.58% |
| XLK240419C00202500 | 2024-04-16 2:20PM EDT | 202.50 | 1.46 | 1.72 | 1.78 | -0.28 | -16.09% | 182 | 112 | 20.24% |
| XLK240419C00205000 | 2024-04-16 2:24PM EDT | 205.00 | 0.58 | 0.70 | 0.74 | -0.16 | -21.62% | 212 | 683 | 19.53% |
| XLK240419C00207500 | 2024-04-16 2:53PM EDT | 207.50 | 0.24 | 0.22 | 0.26 | -0.05 | -17.24% | 451 | 697 | 19.63% |
| XLK240419C00210000 | 2024-04-16 2:54PM EDT | 210.00 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 75 | 2,452 | 20.61% |
| XLK240419C00212500 | 2024-04-16 2:47PM EDT | 212.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 22 | 914 | 22.46% |
| XLK240419C00215000 | 2024-04-16 2:12PM EDT | 215.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 14 | 2,811 | 31.54% |
| XLK240419C00217500 | 2024-04-16 2:39PM EDT | 217.50 | 0.02 | 0.01 | 0.21 | +0.01 | +100.00% | 2 | 310 | 41.99% |
| XLK240419C00220000 | 2024-04-16 9:40AM EDT | 220.00 | 0.18 | 0.00 | 0.09 | +0.05 | +38.46% | 3 | 4,602 | 40.63% |
| XLK240419C00222500 | 2024-04-16 2:48PM EDT | 222.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 19 | 20 | 36.72% |
| XLK240419C00225000 | 2024-04-16 9:40AM EDT | 225.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 11,581 | 45.51% |
| XLK240419C00227500 | 2024-03-27 2:03PM EDT | 227.50 | 0.12 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 44.14% |
| XLK240419C00230000 | 2024-04-12 10:46AM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 72 | 47.66% |
| XLK240419C00235000 | 2024-03-25 1:45PM EDT | 235.00 | 0.29 | 0.00 | 0.34 | 0.00 | - | 1 | 85 | 73.24% |
| XLK240419C00240000 | 2024-03-21 11:53AM EDT | 240.00 | 0.21 | 0.00 | 0.34 | 0.00 | - | 1 | 5 | 81.74% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240419P00145000 | 2024-03-18 2:51PM EDT | 145.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | - | 30 | 151.37% |
| XLK240419P00150000 | 2024-03-18 1:02PM EDT | 150.00 | 0.12 | 0.00 | 0.34 | 0.00 | - | 1 | 6 | 137.89% |
| XLK240419P00160000 | 2024-03-21 9:58AM EDT | 160.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 2 | 9 | 96.48% |
| XLK240419P00165000 | 2024-03-25 2:50PM EDT | 165.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 920 | 72.66% |
| XLK240419P00170000 | 2024-03-28 9:48AM EDT | 170.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 28 | 64.84% |
| XLK240419P00175000 | 2024-04-10 3:54PM EDT | 175.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 57.03% |
| XLK240419P00180000 | 2024-04-16 10:41AM EDT | 180.00 | 0.24 | 0.01 | 0.12 | +0.23 | +2,300.00% | 2 | 292 | 53.32% |
| XLK240419P00185000 | 2024-04-16 10:39AM EDT | 185.00 | 0.04 | 0.03 | 0.09 | -0.02 | -33.33% | 2 | 2,600 | 44.73% |
| XLK240419P00187000 | 2024-04-15 3:45PM EDT | 187.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 2 | 53 | 41.02% |
| XLK240419P00188000 | 2024-04-09 3:55PM EDT | 188.00 | 0.12 | 0.02 | 0.10 | 0.00 | - | 5 | 151 | 38.77% |
| XLK240419P00189000 | 2024-04-15 3:40PM EDT | 189.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 14 | 24 | 36.43% |
| XLK240419P00190000 | 2024-04-16 11:03AM EDT | 190.00 | 0.19 | 0.04 | 0.11 | +0.06 | +46.15% | 20 | 2,569 | 34.77% |
| XLK240419P00191000 | 2024-04-15 3:05PM EDT | 191.00 | 0.16 | 0.03 | 0.43 | 0.00 | - | 151 | 164 | 44.09% |
| XLK240419P00192000 | 2024-04-16 2:08PM EDT | 192.00 | 0.08 | 0.07 | 0.15 | -0.11 | -57.89% | 4 | 389 | 32.03% |
| XLK240419P00193000 | 2024-04-16 11:05AM EDT | 193.00 | 0.14 | 0.09 | 0.15 | -0.09 | -39.13% | 4 | 539 | 29.49% |
| XLK240419P00194000 | 2024-04-15 1:54PM EDT | 194.00 | 0.27 | 0.12 | 0.16 | -0.04 | -12.90% | 1 | 79 | 27.44% |
| XLK240419P00195000 | 2024-04-16 2:08PM EDT | 195.00 | 0.18 | 0.15 | 0.19 | -0.19 | -51.35% | 46 | 910 | 25.88% |
| XLK240419P00196000 | 2024-04-16 2:04PM EDT | 196.00 | 0.31 | 0.21 | 0.25 | -0.19 | -38.00% | 3 | 53 | 24.95% |
| XLK240419P00197000 | 2024-04-16 1:52PM EDT | 197.00 | 0.56 | 0.29 | 0.33 | -0.10 | -15.15% | 8 | 353 | 24.02% |
| XLK240419P00198000 | 2024-04-16 1:48PM EDT | 198.00 | 0.63 | 0.40 | 0.45 | -0.14 | -18.18% | 6 | 322 | 23.34% |
| XLK240419P00199000 | 2024-04-16 2:44PM EDT | 199.00 | 0.67 | 0.57 | 0.60 | -0.43 | -39.09% | 33 | 468 | 22.49% |
| XLK240419P00200000 | 2024-04-16 2:35PM EDT | 200.00 | 0.99 | 0.79 | 0.83 | -0.51 | -34.00% | 134 | 2,041 | 22.10% |
| XLK240419P00202500 | 2024-04-16 3:08PM EDT | 202.50 | 1.66 | 1.63 | 1.74 | -0.72 | -30.25% | 166 | 651 | 21.36% |
| XLK240419P00205000 | 2024-04-16 3:09PM EDT | 205.00 | 3.10 | 2.91 | 3.25 | -0.95 | -23.46% | 438 | 2,106 | 21.49% |
| XLK240419P00207500 | 2024-04-16 2:35PM EDT | 207.50 | 5.60 | 5.10 | 5.30 | -0.50 | -8.20% | 34 | 804 | 23.24% |
| XLK240419P00210000 | 2024-04-16 1:24PM EDT | 210.00 | 7.85 | 7.10 | 8.25 | -0.35 | -4.27% | 22 | 1,714 | 38.99% |
| XLK240419P00212500 | 2024-04-12 3:42PM EDT | 212.50 | 7.39 | 8.15 | 11.95 | 0.00 | - | 9 | 1 | 65.94% |
| XLK240419P00215000 | 2024-04-12 12:15PM EDT | 215.00 | 8.97 | 12.20 | 13.50 | 0.00 | - | 12 | 9 | 58.55% |
| XLK240419P00217500 | 2024-03-27 10:00AM EDT | 217.50 | 9.70 | 13.15 | 17.10 | 0.00 | - | 17 | 0 | 84.57% |
| XLK240419P00220000 | 2024-04-10 2:40PM EDT | 220.00 | 16.15 | 17.20 | 19.45 | 0.00 | - | 17 | 4 | 68.80% |
| XLK240419P00225000 | 2024-03-01 2:39PM EDT | 225.00 | 14.90 | 14.50 | 19.40 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240419P00230000 | 2024-03-15 3:21PM EDT | 230.00 | 24.40 | 22.05 | 27.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240419P00250000 | 2024-03-14 3:43PM EDT | 250.00 | 42.05 | 42.05 | 47.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240419P00275000 | 2024-03-14 3:44PM EDT | 275.00 | 67.03 | 67.00 | 71.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.