Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00190000 | 2024-05-10 9:54AM EDT | 2024-05-17 | 15.75 | 13.15 | 18.00 | +1.80 | +12.90% | 6 | 99 | 72.56% |
| XLK240524C00190000 | 2024-05-10 2:35PM EDT | 2024-05-24 | 15.90 | 13.65 | 18.45 | +3.25 | +25.69% | 2 | 27 | 55.18% |
| XLK240531C00190000 | 2024-05-07 10:12AM EDT | 2024-05-31 | 16.40 | 13.85 | 18.50 | 0.00 | - | 5 | 34 | 45.40% |
| XLK240621C00190000 | 2024-05-09 11:18AM EDT | 2024-06-21 | 16.90 | 17.00 | 20.00 | 0.00 | - | 7 | 4,062 | 39.06% |
| XLK240719C00190000 | 2024-05-10 3:05PM EDT | 2024-07-19 | 19.08 | 16.60 | 18.95 | +0.83 | +4.55% | 1 | 60 | 26.53% |
| XLK240816C00190000 | 2024-05-08 2:02PM EDT | 2024-08-16 | 19.85 | 17.65 | 22.50 | 0.00 | - | 1 | 21 | 32.61% |
| XLK240920C00190000 | 2024-05-08 3:34PM EDT | 2024-09-20 | 22.27 | 19.50 | 24.35 | 0.00 | - | 1 | 121 | 32.28% |
| XLK241220C00190000 | 2024-05-08 2:56PM EDT | 2024-12-20 | 26.70 | 24.00 | 28.70 | 0.00 | - | 2 | 141 | 32.41% |
| XLK250117C00190000 | 2024-05-06 3:30PM EDT | 2025-01-17 | 26.35 | 24.75 | 29.50 | 0.00 | - | 10 | 386 | 31.85% |
| XLK250321C00190000 | 2024-05-06 9:42AM EDT | 2025-03-21 | 28.70 | 27.50 | 32.50 | 0.00 | - | 2 | 7 | 32.78% |
| XLK250620C00190000 | 2024-05-10 1:36PM EDT | 2025-06-20 | 33.30 | 31.00 | 36.00 | +0.50 | +1.52% | 1 | 2,314 | 33.26% |
| XLK251017C00190000 | 2024-04-26 11:36AM EDT | 2025-10-17 | 34.31 | 34.50 | 39.50 | 0.00 | - | 1 | 3 | 33.10% |
| XLK260116C00190000 | 2024-05-07 10:34AM EDT | 2026-01-16 | 39.68 | 37.50 | 42.50 | 0.00 | - | 1 | 72 | 33.60% |
| XLK260618C00190000 | 2024-04-11 1:06PM EDT | 2026-06-18 | 47.88 | 42.00 | 47.00 | 0.00 | - | 1 | 0 | 34.17% |
| XLK261218C00190000 | 2024-04-24 2:54PM EDT | 2026-12-18 | 44.57 | 47.00 | 52.00 | 0.00 | - | 2 | 12 | 34.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00190000 | 2024-05-10 10:57AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.10 | -0.12 | -70.59% | 2 | 4,346 | 30.37% |
| XLK240524P00190000 | 2024-05-07 10:21AM EDT | 2024-05-24 | 0.29 | 0.00 | 0.72 | +0.05 | +20.83% | 1 | 32 | 33.37% |
| XLK240531P00190000 | 2024-05-10 2:09PM EDT | 2024-05-31 | 0.21 | 0.01 | 0.48 | -0.22 | -51.16% | 3 | 26 | 24.41% |
| XLK240607P00190000 | 2024-05-08 3:19PM EDT | 2024-06-07 | 0.41 | 0.12 | 0.61 | -0.10 | -19.61% | 2 | 32 | 22.52% |
| XLK240614P00190000 | 2024-05-09 12:43PM EDT | 2024-06-14 | 0.71 | 0.08 | 1.44 | 0.00 | - | 10 | 11 | 26.36% |
| XLK240621P00190000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 0.70 | 0.05 | 0.95 | -0.13 | -15.66% | 5 | 4,869 | 20.95% |
| XLK240628P00190000 | 2024-05-10 3:38PM EDT | 2024-06-28 | 0.90 | 0.65 | 1.19 | -0.18 | -16.67% | 54 | 42 | 20.86% |
| XLK240719P00190000 | 2024-05-10 10:54AM EDT | 2024-07-19 | 1.54 | 0.79 | 1.66 | -0.05 | -3.14% | 6 | 695 | 19.63% |
| XLK240816P00190000 | 2024-05-10 1:10PM EDT | 2024-08-16 | 2.17 | 0.15 | 5.00 | -0.19 | -8.05% | 7 | 54 | 27.14% |
| XLK240920P00190000 | 2024-05-09 2:50PM EDT | 2024-09-20 | 3.20 | 0.61 | 5.00 | 0.00 | - | 3 | 1,215 | 23.30% |
| XLK241220P00190000 | 2024-05-10 2:39PM EDT | 2024-12-20 | 5.30 | 3.00 | 5.30 | -0.31 | -5.53% | 7 | 431 | 18.52% |
| XLK250117P00190000 | 2024-05-10 3:18PM EDT | 2025-01-17 | 5.80 | 3.55 | 8.35 | -0.45 | -7.20% | 32 | 1,282 | 22.70% |
| XLK250321P00190000 | 2024-05-03 2:29PM EDT | 2025-03-21 | 8.00 | 4.55 | 9.45 | 0.00 | - | 5 | 1,013 | 21.94% |
| XLK250620P00190000 | 2024-05-07 3:12PM EDT | 2025-06-20 | 9.05 | 6.00 | 11.00 | 0.00 | - | 150 | 331 | 21.33% |
| XLK251017P00190000 | 2024-04-22 10:47AM EDT | 2025-10-17 | 15.69 | 8.00 | 13.00 | 0.00 | - | 1 | 99 | 21.01% |
| XLK260116P00190000 | 2024-04-03 10:08AM EDT | 2026-01-16 | 13.15 | 12.35 | 13.00 | 0.00 | - | 2 | 24 | 19.40% |
| XLK260618P00190000 | 2024-03-21 9:43AM EDT | 2026-06-18 | 13.58 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 24.69% |
| XLK261218P00190000 | 2024-02-20 3:02PM EDT | 2026-12-18 | 18.60 | 10.50 | 20.45 | 0.00 | - | - | 1 | 21.74% |
© 2024 Yahoo. All rights reserved.