Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00160000 | 2024-04-18 12:34PM EDT | 2024-05-17 | 38.70 | 31.00 | 35.95 | 0.00 | - | 14 | 42 | 72.73% |
| XLK240621C00160000 | 2024-04-18 10:10AM EDT | 2024-06-21 | 40.09 | 32.50 | 37.30 | 0.00 | - | 1 | 245 | 55.24% |
| XLK240719C00160000 | 2024-04-16 3:52PM EDT | 2024-07-19 | 45.38 | 33.00 | 37.95 | 0.00 | - | 2 | 0 | 48.51% |
| XLK240816C00160000 | 2024-03-19 10:03AM EDT | 2024-08-16 | 49.90 | 38.00 | 42.95 | 0.00 | - | 1 | 5 | 50.55% |
| XLK240920C00160000 | 2024-04-16 9:43AM EDT | 2024-09-20 | 48.05 | 35.50 | 40.30 | 0.00 | - | 4 | 112 | 43.96% |
| XLK241220C00160000 | 2024-02-23 3:02PM EDT | 2024-12-20 | 54.25 | 55.35 | 60.25 | 0.00 | - | 1 | 3 | 69.53% |
| XLK250117C00160000 | 2024-04-19 10:50AM EDT | 2025-01-17 | 44.35 | 39.50 | 44.30 | -3.50 | -7.31% | 2 | 547 | 40.93% |
| XLK250321C00160000 | 2024-04-12 10:32AM EDT | 2025-03-21 | 56.83 | 41.50 | 46.50 | 0.00 | - | 1 | 0 | 40.67% |
| XLK250620C00160000 | 2024-03-20 3:25PM EDT | 2025-06-20 | 61.90 | 44.00 | 49.00 | 0.00 | - | 2 | 85 | 39.80% |
| XLK260116C00160000 | 2024-04-05 10:33AM EDT | 2026-01-16 | 62.67 | 49.50 | 54.50 | 0.00 | - | 1 | 32 | 39.19% |
| XLK260618C00160000 | 2024-04-19 3:51PM EDT | 2026-06-18 | 56.25 | 53.50 | 58.50 | -10.81 | -16.12% | 1 | 2 | 39.46% |
| XLK261218C00160000 | 2024-04-19 2:57PM EDT | 2026-12-18 | 59.74 | 57.00 | 62.00 | -10.51 | -14.96% | 2 | 10 | 38.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426P00160000 | 2024-03-21 9:39AM EDT | 2024-04-26 | 0.08 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 128.44% |
| XLK240503P00160000 | 2024-04-12 10:27AM EDT | 2024-05-03 | 0.08 | 0.00 | 3.85 | 0.00 | - | 2 | 4 | 84.59% |
| XLK240510P00160000 | 2024-04-04 9:42AM EDT | 2024-05-10 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 74.15% |
| XLK240517P00160000 | 2024-04-15 2:44PM EDT | 2024-05-17 | 0.05 | 0.05 | 5.00 | 0.00 | - | 5 | 22 | 65.32% |
| XLK240621P00160000 | 2024-04-18 1:19PM EDT | 2024-06-21 | 0.57 | 0.27 | 1.35 | 0.00 | - | 14 | 2,253 | 35.93% |
| XLK240719P00160000 | 2024-04-16 12:33PM EDT | 2024-07-19 | 0.78 | 0.15 | 1.20 | 0.00 | - | 10 | 40 | 28.94% |
| XLK240816P00160000 | 2024-02-28 10:30AM EDT | 2024-08-16 | 1.14 | 0.01 | 1.33 | 0.00 | - | 1 | 17 | 26.03% |
| XLK240920P00160000 | 2024-04-19 2:37PM EDT | 2024-09-20 | 2.13 | 1.86 | 2.47 | +0.89 | +71.77% | 203 | 506 | 27.65% |
| XLK241220P00160000 | 2024-04-18 1:30PM EDT | 2024-12-20 | 3.38 | 2.92 | 5.70 | +0.10 | +3.05% | 10 | 724 | 30.23% |
| XLK250117P00160000 | 2024-04-19 3:18PM EDT | 2025-01-17 | 4.11 | 2.98 | 5.05 | +0.73 | +21.60% | 4 | 2,461 | 27.19% |
| XLK250321P00160000 | 2024-04-15 1:47PM EDT | 2025-03-21 | 3.90 | 3.80 | 7.10 | 0.00 | - | 1 | 53 | 28.52% |
| XLK250620P00160000 | 2024-04-18 3:14PM EDT | 2025-06-20 | 5.35 | 4.05 | 7.30 | 0.00 | - | 3 | 21 | 25.64% |
| XLK251017P00160000 | 2024-03-27 10:19AM EDT | 2025-10-17 | 5.45 | 6.15 | 8.85 | 0.00 | - | 2 | 254 | 24.92% |
| XLK260116P00160000 | 2024-04-09 11:10AM EDT | 2026-01-16 | 6.30 | 6.00 | 9.95 | 0.00 | - | 11 | 48 | 24.50% |
| XLK260618P00160000 | 2024-04-18 12:28PM EDT | 2026-06-18 | 8.90 | 7.50 | 12.50 | 0.00 | - | 4 | 500 | 24.91% |
| XLK261218P00160000 | 2024-04-16 3:04PM EDT | 2026-12-18 | 9.65 | 9.00 | 14.00 | 0.00 | - | 9 | 13 | 23.95% |
© 2024 Yahoo. All rights reserved.