Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00160000 | 2024-04-22 9:32AM EDT | 2024-05-17 | 34.68 | 49.50 | 54.40 | 0.00 | - | 1 | 42 | 248.05% |
| XLK240621C00160000 | 2024-05-07 3:49PM EDT | 2024-06-21 | 46.03 | 50.50 | 55.35 | 0.00 | - | 1 | 245 | 60.84% |
| XLK240719C00160000 | 2024-04-16 3:52PM EDT | 2024-07-19 | 45.38 | 50.80 | 55.50 | 0.00 | - | 2 | 0 | 63.67% |
| XLK240816C00160000 | 2024-05-09 3:19PM EDT | 2024-08-16 | 47.55 | 51.50 | 56.40 | 0.00 | - | 2 | 4 | 57.23% |
| XLK240920C00160000 | 2024-05-06 11:50AM EDT | 2024-09-20 | 48.22 | 52.55 | 57.50 | 0.00 | - | 1 | 112 | 52.69% |
| XLK241220C00160000 | 2024-04-22 10:06AM EDT | 2024-12-20 | 42.18 | 55.05 | 60.00 | 0.00 | - | 2 | 5 | 46.56% |
| XLK250117C00160000 | 2024-05-15 12:52PM EDT | 2025-01-17 | 59.33 | 55.60 | 60.50 | 0.00 | - | 1 | 527 | 44.96% |
| XLK250321C00160000 | 2024-04-22 10:16AM EDT | 2025-03-21 | 44.68 | 57.50 | 62.50 | 0.00 | - | 2 | 2 | 44.04% |
| XLK250620C00160000 | 2024-05-14 12:58PM EDT | 2025-06-20 | 57.70 | 60.00 | 65.00 | 0.00 | - | 1 | 84 | 42.83% |
| XLK260116C00160000 | 2024-05-15 9:47AM EDT | 2026-01-16 | 63.55 | 64.50 | 69.50 | 0.00 | - | 1 | 25 | 40.45% |
| XLK260618C00160000 | 2024-04-19 3:51PM EDT | 2026-06-18 | 56.25 | 68.00 | 73.00 | 0.00 | - | 1 | 2 | 40.06% |
| XLK261218C00160000 | 2024-04-23 11:49AM EDT | 2026-12-18 | 62.21 | 72.00 | 77.00 | 0.00 | - | 20 | 30 | 39.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00160000 | 2024-05-14 12:04PM EDT | 2024-05-17 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 124 | 362.01% |
| XLK240524P00160000 | 2024-04-29 10:55AM EDT | 2024-05-24 | 0.18 | 0.00 | 1.67 | 0.00 | - | - | 2 | 121.24% |
| XLK240621P00160000 | 2024-05-15 3:52PM EDT | 2024-06-21 | 0.12 | 0.03 | 0.25 | 0.00 | - | 4 | 2,275 | 45.61% |
| XLK240719P00160000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 57 | 33.06% |
| XLK240816P00160000 | 2024-05-17 1:45PM EDT | 2024-08-16 | 0.41 | 0.30 | 0.62 | +0.04 | +10.81% | 1 | 62 | 33.62% |
| XLK240920P00160000 | 2024-05-16 11:31AM EDT | 2024-09-20 | 0.55 | 0.20 | 3.10 | 0.00 | - | 20 | 494 | 42.79% |
| XLK241220P00160000 | 2024-05-14 9:57AM EDT | 2024-12-20 | 1.82 | 0.20 | 2.37 | 0.00 | - | 5 | 856 | 30.13% |
| XLK250117P00160000 | 2024-05-17 10:29AM EDT | 2025-01-17 | 1.47 | 0.16 | 3.35 | -0.35 | -19.23% | 1 | 3,419 | 31.51% |
| XLK250321P00160000 | 2024-05-17 1:40PM EDT | 2025-03-21 | 1.85 | 0.05 | 2.27 | -2.72 | -59.52% | 4 | 54 | 25.00% |
| XLK250620P00160000 | 2024-05-08 10:21AM EDT | 2025-06-20 | 3.50 | 0.50 | 5.50 | 0.00 | - | 22 | 42 | 29.35% |
| XLK251017P00160000 | 2024-05-15 11:07AM EDT | 2025-10-17 | 3.60 | 1.89 | 6.50 | 0.00 | - | 2 | 259 | 27.48% |
| XLK260116P00160000 | 2024-05-06 11:29AM EDT | 2026-01-16 | 4.60 | 2.39 | 6.50 | -1.15 | -20.00% | 2 | 45 | 25.35% |
| XLK260618P00160000 | 2024-04-26 3:57PM EDT | 2026-06-18 | 7.75 | 3.00 | 8.00 | 0.00 | - | 14 | 509 | 24.67% |
| XLK261218P00160000 | 2024-05-15 2:10PM EDT | 2026-12-18 | 7.10 | 4.50 | 9.50 | 0.00 | - | 10 | 23 | 23.88% |
© 2024 Yahoo. All rights reserved.