Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00150000 | 2024-05-01 3:07PM EDT | 2024-05-17 | 48.37 | 53.85 | 57.50 | 0.00 | - | 1 | 3 | 122.90% |
| XLK240621C00150000 | 2024-05-07 10:57AM EDT | 2024-06-21 | 56.25 | 54.80 | 58.35 | 0.00 | - | 2 | 205 | 65.36% |
| XLK240719C00150000 | 2024-02-12 3:18PM EDT | 2024-07-19 | 59.75 | 59.35 | 63.95 | 0.00 | - | - | 2 | 81.08% |
| XLK240816C00150000 | 2024-03-13 10:49AM EDT | 2024-08-16 | 62.32 | 57.80 | 60.10 | 0.00 | - | 7 | 11 | 56.74% |
| XLK240920C00150000 | 2024-04-08 10:30AM EDT | 2024-09-20 | 61.36 | 55.90 | 59.65 | 0.00 | - | 1 | 84 | 51.60% |
| XLK241220C00150000 | 2024-04-19 2:41PM EDT | 2024-12-20 | 50.01 | 59.25 | 62.45 | 0.00 | - | 1 | 33 | 47.67% |
| XLK250117C00150000 | 2024-05-10 10:11AM EDT | 2025-01-17 | 61.62 | 59.75 | 62.40 | +1.50 | +2.50% | 9 | 270 | 44.82% |
| XLK250321C00150000 | 2024-05-03 1:22PM EDT | 2025-03-21 | 60.60 | 61.00 | 64.35 | 0.00 | - | 1 | 15 | 44.30% |
| XLK250620C00150000 | 2024-05-03 1:23PM EDT | 2025-06-20 | 62.86 | 63.15 | 67.05 | 0.00 | - | 1 | 29 | 43.87% |
| XLK251017C00150000 | 2024-03-01 1:15PM EDT | 2025-10-17 | 72.38 | 68.50 | 73.50 | 0.00 | - | 2 | 13 | 48.12% |
| XLK260116C00150000 | 2024-04-12 2:59PM EDT | 2026-01-16 | 71.00 | 67.80 | 72.00 | 0.00 | - | 2 | 48 | 42.43% |
| XLK260618C00150000 | 2024-04-16 1:33PM EDT | 2026-06-18 | 70.62 | 71.00 | 75.95 | 0.00 | - | 2 | 10 | 42.66% |
| XLK261218C00150000 | 2024-04-26 10:45AM EDT | 2026-12-18 | 72.88 | 74.50 | 78.30 | 0.00 | - | 1 | 36 | 40.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00150000 | 2024-05-03 3:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 152 | 150 | 206.25% |
| XLK240517P00150000 | 2024-05-10 9:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 280 | 68.75% |
| XLK240621P00150000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 0.11 | 0.01 | 0.48 | 0.00 | - | 20 | 3,830 | 51.61% |
| XLK240719P00150000 | 2024-05-03 1:41PM EDT | 2024-07-19 | 0.25 | 0.05 | 0.00 | 0.00 | - | 10 | 75 | 12.50% |
| XLK240816P00150000 | 2024-05-09 9:32AM EDT | 2024-08-16 | 0.36 | 0.27 | 0.41 | +0.02 | +5.88% | 40 | 40 | 33.06% |
| XLK240920P00150000 | 2024-04-16 9:42AM EDT | 2024-09-20 | 1.03 | 0.10 | 0.85 | 0.00 | - | 118 | 1,339 | 32.75% |
| XLK241220P00150000 | 2024-05-10 10:25AM EDT | 2024-12-20 | 1.19 | 0.79 | 1.55 | -0.10 | -7.75% | 3 | 808 | 29.04% |
| XLK250117P00150000 | 2024-05-09 1:19PM EDT | 2025-01-17 | 1.25 | 1.12 | 1.28 | 0.00 | - | 51 | 2,039 | 26.14% |
| XLK250321P00150000 | 2024-05-02 12:08PM EDT | 2025-03-21 | 2.50 | 1.51 | 1.81 | 0.00 | - | 100 | 106 | 25.50% |
| XLK250620P00150000 | 2024-05-09 2:09PM EDT | 2025-06-20 | 2.40 | 2.22 | 2.59 | 0.00 | - | 2 | 1,525 | 24.81% |
| XLK251017P00150000 | 2024-03-15 12:50PM EDT | 2025-10-17 | 4.42 | 3.05 | 7.00 | 0.00 | - | - | 10 | 30.63% |
| XLK260116P00150000 | 2024-05-01 1:19PM EDT | 2026-01-16 | 5.30 | 3.65 | 4.40 | 0.00 | - | 5 | 262 | 23.83% |
| XLK260618P00150000 | 2024-04-16 2:14PM EDT | 2026-06-18 | 6.50 | 4.70 | 5.85 | 0.00 | - | 2 | 6 | 23.62% |
| XLK261218P00150000 | 2024-04-16 3:04PM EDT | 2026-12-18 | 7.75 | 6.10 | 7.30 | 0.00 | - | 7 | 263 | 23.15% |
© 2024 Yahoo. All rights reserved.