Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00145000 | 2024-03-28 10:13AM EDT | 2024-05-17 | 64.80 | 53.95 | 57.75 | 0.00 | - | 1 | 2 | 69.24% |
| XLK240621C00145000 | 2024-04-19 2:41PM EDT | 2024-06-21 | 49.61 | 55.00 | 58.35 | 0.00 | - | 1 | 208 | 55.41% |
| XLK240719C00145000 | 2024-03-05 4:44PM EDT | 2024-07-19 | 62.03 | 59.05 | 64.00 | 0.00 | - | - | 1 | 74.10% |
| XLK240816C00145000 | 2024-01-18 12:29PM EDT | 2024-08-16 | 55.30 | 59.30 | 64.00 | 0.00 | - | 2 | 2 | 64.76% |
| XLK240920C00145000 | 2024-01-22 4:18PM EDT | 2024-09-20 | 61.87 | 57.00 | 61.55 | 0.00 | - | 1 | 29 | 56.23% |
| XLK250117C00145000 | 2024-03-19 3:58PM EDT | 2025-01-17 | 69.15 | 55.95 | 60.90 | 0.00 | - | 1 | 39 | 40.11% |
| XLK250321C00145000 | 2024-03-07 12:29PM EDT | 2025-03-21 | 73.00 | 67.00 | 72.00 | 0.00 | - | 2 | 0 | 54.35% |
| XLK250620C00145000 | 2024-01-24 1:41PM EDT | 2025-06-20 | 70.50 | 68.00 | 73.00 | 0.00 | - | 1 | 4 | 54.04% |
| XLK251017C00145000 | 2024-03-01 1:15PM EDT | 2025-10-17 | 76.35 | 72.50 | 77.50 | 0.00 | - | 2 | 0 | 50.64% |
| XLK260116C00145000 | 2024-04-15 1:07PM EDT | 2026-01-16 | 74.67 | 67.45 | 72.00 | 0.00 | - | 2 | 18 | 42.77% |
| XLK260618C00145000 | 2024-01-18 12:03PM EDT | 2026-06-18 | 67.60 | 72.00 | 77.00 | 0.00 | - | 3 | 3 | 44.43% |
| XLK261218C00145000 | 2024-04-26 10:55AM EDT | 2026-12-18 | 76.78 | 74.95 | 77.55 | -1.60 | -2.04% | 1 | 22 | 40.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00145000 | 2024-04-12 1:26PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.34 | 0.00 | - | 10 | 21 | 62.89% |
| XLK240621P00145000 | 2024-04-10 3:45PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.22 | 0.00 | - | 1 | 4,230 | 40.63% |
| XLK240719P00145000 | 2024-04-04 9:30AM EDT | 2024-07-19 | 0.51 | 0.05 | 1.00 | 0.00 | - | 20 | 21 | 44.07% |
| XLK240920P00145000 | 2024-04-22 11:10AM EDT | 2024-09-20 | 1.06 | 0.40 | 1.11 | 0.00 | - | 20 | 263 | 34.19% |
| XLK241220P00145000 | 2024-04-22 9:51AM EDT | 2024-12-20 | 1.96 | 1.33 | 1.62 | 0.00 | - | 1 | 161 | 29.47% |
| XLK250117P00145000 | 2024-04-16 9:52AM EDT | 2025-01-17 | 2.01 | 1.45 | 1.56 | 0.00 | - | 1 | 2,047 | 27.63% |
| XLK250321P00145000 | 2024-04-09 9:57AM EDT | 2025-03-21 | 1.93 | 1.86 | 2.07 | 0.00 | - | 1 | 1 | 26.75% |
| XLK250620P00145000 | 2024-04-09 10:07AM EDT | 2025-06-20 | 2.64 | 2.56 | 2.84 | 0.00 | - | 1 | 13 | 25.92% |
| XLK251017P00145000 | 2024-03-13 11:47AM EDT | 2025-10-17 | 3.62 | 1.00 | 6.00 | 0.00 | - | 2 | 14 | 29.43% |
| XLK260116P00145000 | 2024-04-26 2:47PM EDT | 2026-01-16 | 4.25 | 4.05 | 4.45 | +0.10 | +2.41% | 17 | 466 | 24.45% |
| XLK261218P00145000 | 2024-04-16 3:05PM EDT | 2026-12-18 | 6.90 | 6.40 | 7.60 | 0.00 | - | 5 | 255 | 24.13% |
© 2024 Yahoo. All rights reserved.