Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607C00175000 | 2024-05-10 1:02PM EDT | 2024-06-07 | 31.02 | 35.00 | 39.90 | 0.00 | - | - | 2 | 51.56% |
| XLK240621C00175000 | 2024-05-16 1:32PM EDT | 2024-06-21 | 38.93 | 35.50 | 40.35 | 0.00 | - | 1 | 1,962 | 64.89% |
| XLK240719C00175000 | 2024-05-15 12:58PM EDT | 2024-07-19 | 39.03 | 36.00 | 40.90 | 0.00 | - | 1 | 42 | 51.01% |
| XLK240920C00175000 | 2024-05-16 1:32PM EDT | 2024-09-20 | 41.56 | 38.05 | 43.00 | 0.00 | - | 1 | 92 | 42.67% |
| XLK241220C00175000 | 2024-04-26 3:19PM EDT | 2024-12-20 | 35.00 | 41.60 | 46.50 | 0.00 | - | 15 | 58 | 40.06% |
| XLK250117C00175000 | 2024-05-17 9:41AM EDT | 2025-01-17 | 45.25 | 42.05 | 46.90 | -1.15 | -2.48% | 2 | 438 | 38.47% |
| XLK250321C00175000 | 2024-04-01 12:26PM EDT | 2025-03-21 | 46.45 | 34.35 | 36.75 | 0.00 | - | 2 | 19 | 0.00% |
| XLK250620C00175000 | 2024-05-15 11:15AM EDT | 2025-06-20 | 49.86 | 47.00 | 52.00 | 0.00 | - | 1 | 29 | 37.61% |
| XLK251017C00175000 | 2024-01-04 1:13PM EDT | 2025-10-17 | 34.10 | 44.00 | 49.00 | 0.00 | - | 9 | 9 | 29.20% |
| XLK260116C00175000 | 2024-04-30 12:47PM EDT | 2026-01-16 | 45.50 | 53.00 | 58.00 | 0.00 | - | 1 | 19 | 37.26% |
| XLK260618C00175000 | 2024-04-26 12:36PM EDT | 2026-06-18 | 52.00 | 57.00 | 62.00 | 0.00 | - | 1 | 2 | 37.30% |
| XLK261218C00175000 | 2024-05-08 1:55PM EDT | 2026-12-18 | 57.57 | 61.00 | 66.00 | 0.00 | - | 1 | 6 | 37.06% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524P00175000 | 2024-05-17 11:54AM EDT | 2024-05-24 | 0.01 | 0.00 | 2.62 | -0.34 | -97.14% | 20 | 6 | 106.59% |
| XLK240531P00175000 | 2024-05-17 2:28PM EDT | 2024-05-31 | 0.04 | 0.02 | 3.05 | -0.03 | -42.86% | 180 | 11 | 78.74% |
| XLK240607P00175000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 0.44 | 0.00 | 3.20 | 0.00 | - | 4 | 4 | 65.04% |
| XLK240621P00175000 | 2024-05-16 10:22AM EDT | 2024-06-21 | 0.06 | 0.06 | 1.43 | 0.00 | - | 2 | 1,034 | 48.83% |
| XLK240719P00175000 | 2024-05-15 12:30PM EDT | 2024-07-19 | 0.20 | 0.21 | 0.51 | -0.10 | -33.33% | 4 | 87 | 28.47% |
| XLK240816P00175000 | 2024-05-17 2:12PM EDT | 2024-08-16 | 0.62 | 0.04 | 1.60 | +0.09 | +16.98% | 2 | 63 | 31.24% |
| XLK240920P00175000 | 2024-05-07 3:55PM EDT | 2024-09-20 | 1.49 | 0.10 | 4.90 | 0.00 | - | 108 | 239 | 38.75% |
| XLK241220P00175000 | 2024-05-15 11:11AM EDT | 2024-12-20 | 1.94 | 0.33 | 4.80 | 0.00 | - | 1 | 120 | 29.29% |
| XLK250117P00175000 | 2024-05-16 10:58AM EDT | 2025-01-17 | 2.31 | 0.41 | 5.00 | 0.00 | - | 2 | 593 | 28.02% |
| XLK250321P00175000 | 2024-05-08 3:08PM EDT | 2025-03-21 | 4.27 | 1.80 | 6.00 | 0.00 | - | 3 | 47 | 26.96% |
| XLK250620P00175000 | 2024-05-17 12:37PM EDT | 2025-06-20 | 4.67 | 2.00 | 7.00 | +0.72 | +18.23% | 1 | 191 | 25.35% |
| XLK251017P00175000 | 2024-05-17 2:33PM EDT | 2025-10-17 | 6.00 | 3.50 | 8.50 | -0.05 | -0.83% | 1 | 430 | 24.35% |
| XLK260116P00175000 | 2024-05-10 1:00PM EDT | 2026-01-16 | 7.75 | 4.50 | 9.50 | 0.00 | - | 1 | 1,206 | 23.71% |
| XLK260618P00175000 | 2024-04-26 10:58AM EDT | 2026-06-18 | 10.95 | 6.00 | 11.00 | 0.00 | - | 8 | 33 | 22.84% |
| XLK261218P00175000 | 2024-04-16 2:56PM EDT | 2026-12-18 | 13.10 | 7.50 | 12.50 | 0.00 | - | 3 | 8 | 21.95% |
© 2024 Yahoo. All rights reserved.