Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426C00175000 | 2024-04-23 9:57AM EDT | 2024-04-26 | 20.90 | 20.70 | 24.25 | 0.00 | - | 1 | 90 | 84.77% |
| XLK240503C00175000 | 2024-04-17 11:50AM EDT | 2024-05-03 | 25.87 | 20.95 | 24.75 | 0.00 | - | - | 1 | 54.83% |
| XLK240510C00175000 | 2024-04-05 1:40PM EDT | 2024-05-10 | 33.17 | 21.05 | 25.00 | 0.00 | - | 2 | 2 | 65.23% |
| XLK240517C00175000 | 2024-04-24 12:04PM EDT | 2024-05-17 | 23.60 | 22.35 | 24.50 | +3.94 | +20.04% | 1 | 9 | 51.04% |
| XLK240621C00175000 | 2024-04-23 2:19PM EDT | 2024-06-21 | 25.50 | 23.85 | 25.75 | 0.00 | - | 10 | 1,969 | 38.50% |
| XLK240719C00175000 | 2024-03-15 3:29PM EDT | 2024-07-19 | 35.30 | 31.75 | 36.50 | 0.00 | - | 1 | 41 | 58.97% |
| XLK240920C00175000 | 2024-04-22 1:47PM EDT | 2024-09-20 | 26.52 | 28.35 | 30.20 | 0.00 | - | 1 | 91 | 35.63% |
| XLK241220C00175000 | 2024-04-23 12:46PM EDT | 2024-12-20 | 32.25 | 31.55 | 33.20 | 0.00 | - | 11 | 47 | 33.73% |
| XLK250117C00175000 | 2024-04-23 2:52PM EDT | 2025-01-17 | 33.70 | 32.80 | 34.20 | 0.00 | - | 10 | 440 | 33.66% |
| XLK250321C00175000 | 2024-04-01 12:26PM EDT | 2025-03-21 | 46.45 | 35.15 | 36.70 | 0.00 | - | 2 | 19 | 34.15% |
| XLK250620C00175000 | 2024-04-10 9:49AM EDT | 2025-06-20 | 45.44 | 38.00 | 39.95 | 0.00 | - | 1 | 27 | 34.64% |
| XLK251017C00175000 | 2024-01-04 1:13PM EDT | 2025-10-17 | 34.10 | 44.00 | 49.00 | 0.00 | - | 9 | 9 | 41.26% |
| XLK260116C00175000 | 2024-04-19 3:42PM EDT | 2026-01-16 | 41.00 | 43.95 | 45.95 | 0.00 | - | 1 | 18 | 34.86% |
| XLK260618C00175000 | 2024-03-21 1:04PM EDT | 2026-06-18 | 60.63 | 43.00 | 48.00 | 0.00 | - | 1 | 1 | 33.28% |
| XLK261218C00175000 | 2024-02-29 4:24PM EDT | 2026-12-18 | 59.31 | 59.50 | 64.50 | 0.00 | - | - | 5 | 44.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426P00175000 | 2024-04-23 11:21AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| XLK240503P00175000 | 2024-04-23 10:26AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.16 | 0.00 | - | 10 | 32 | 39.26% |
| XLK240510P00175000 | 2024-04-22 4:08PM EDT | 2024-05-10 | 0.74 | 0.05 | 0.75 | 0.00 | - | 4 | 5 | 42.04% |
| XLK240517P00175000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 0.21 | 0.00 | 0.40 | -0.06 | -22.22% | 1 | 287 | 30.40% |
| XLK240524P00175000 | 2024-04-10 10:57AM EDT | 2024-05-24 | 0.37 | 0.32 | 0.42 | 0.00 | - | - | 2 | 27.05% |
| XLK240531P00175000 | 2024-04-24 10:11AM EDT | 2024-05-31 | 0.41 | 0.43 | 0.52 | -0.12 | -22.64% | 1 | 5 | 25.66% |
| XLK240621P00175000 | 2024-04-24 11:04AM EDT | 2024-06-21 | 0.87 | 0.92 | 0.98 | -0.75 | -46.30% | 2 | 986 | 24.29% |
| XLK240719P00175000 | 2024-04-22 3:22PM EDT | 2024-07-19 | 1.97 | 1.51 | 1.61 | 0.00 | - | 1 | 75 | 23.30% |
| XLK240816P00175000 | 2024-04-02 12:13PM EDT | 2024-08-16 | 1.83 | 1.57 | 2.33 | 0.00 | - | 1 | 62 | 23.07% |
| XLK240920P00175000 | 2024-04-23 9:45AM EDT | 2024-09-20 | 3.25 | 2.47 | 2.99 | 0.00 | - | 1 | 144 | 22.24% |
| XLK241220P00175000 | 2024-04-18 9:30AM EDT | 2024-12-20 | 5.30 | 4.70 | 5.05 | 0.00 | - | 20 | 84 | 22.07% |
| XLK250117P00175000 | 2024-04-24 10:54AM EDT | 2025-01-17 | 5.11 | 5.25 | 5.45 | -0.64 | -11.13% | 1 | 563 | 21.67% |
| XLK250321P00175000 | 2024-04-23 10:25AM EDT | 2025-03-21 | 6.65 | 6.15 | 6.45 | 0.00 | - | 5 | 46 | 21.23% |
| XLK250620P00175000 | 2024-04-16 2:51PM EDT | 2025-06-20 | 7.50 | 7.55 | 7.90 | 0.00 | - | 3 | 106 | 20.94% |
| XLK251017P00175000 | 2024-04-05 1:31PM EDT | 2025-10-17 | 7.85 | 9.05 | 9.80 | 0.00 | - | 225 | 430 | 20.90% |
| XLK260116P00175000 | 2024-04-19 11:09AM EDT | 2026-01-16 | 11.10 | 10.10 | 10.95 | 0.00 | - | 190 | 1,206 | 20.66% |
| XLK260618P00175000 | 2024-04-11 11:57AM EDT | 2026-06-18 | 11.00 | 11.65 | 13.15 | 0.00 | - | 25 | 26 | 20.77% |
| XLK261218P00175000 | 2024-04-16 2:56PM EDT | 2026-12-18 | 13.10 | 13.40 | 14.80 | 0.00 | - | 3 | 8 | 20.20% |
© 2024 Yahoo. All rights reserved.