Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:197.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00197000 | 2024-05-09 9:50AM EDT | 2024-05-17 | 7.49 | 7.00 | 11.00 | 0.00 | - | 1 | 492 | 51.71% |
| XLK240524C00197000 | 2024-05-08 2:16PM EDT | 2024-05-24 | 9.10 | 6.80 | 11.50 | 0.00 | - | 1 | 13 | 40.30% |
| XLK240531C00197000 | 2024-05-07 9:49AM EDT | 2024-05-31 | 10.00 | 7.85 | 11.00 | 0.00 | - | 1 | 3 | 29.86% |
| XLK240607C00197000 | 2024-05-10 12:44PM EDT | 2024-06-07 | 10.12 | 8.85 | 11.55 | +4.78 | +89.51% | 2 | 1 | 28.75% |
| XLK240614C00197000 | 2024-05-03 9:40AM EDT | 2024-06-14 | 8.95 | 9.80 | 12.15 | 0.00 | - | 3 | 3 | 28.46% |
| XLK240621C00197000 | 2024-05-01 12:17PM EDT | 2024-06-21 | 5.55 | 9.55 | 12.85 | 0.00 | - | 68 | 317 | 28.84% |
| XLK240719C00197000 | 2024-05-08 3:42PM EDT | 2024-07-19 | 12.50 | 10.70 | 13.95 | 0.00 | - | 1 | 132 | 25.73% |
| XLK240816C00197000 | 2024-05-03 12:02PM EDT | 2024-08-16 | 13.28 | 14.20 | 17.00 | 0.00 | - | 2 | 4 | 29.49% |
| XLK240920C00197000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 14.90 | 14.00 | 17.00 | 0.00 | - | 1 | 119 | 25.31% |
| XLK241220C00197000 | 2024-05-07 11:09AM EDT | 2024-12-20 | 21.45 | 18.80 | 23.50 | 0.00 | - | 1 | 7 | 30.15% |
| XLK260618C00197000 | 2024-05-01 2:53PM EDT | 2026-06-18 | 36.50 | 37.50 | 42.50 | 0.00 | - | - | 1 | 32.97% |
| XLK261218C00197000 | 2024-04-29 12:18PM EDT | 2026-12-18 | 42.51 | 42.50 | 47.50 | 0.00 | - | 3 | 0 | 33.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00197000 | 2024-05-10 2:48PM EDT | 2024-05-17 | 0.13 | 0.01 | 0.39 | -0.12 | -48.00% | 19 | 761 | 25.37% |
| XLK240524P00197000 | 2024-05-08 9:43AM EDT | 2024-05-24 | 0.46 | 0.16 | 0.60 | -0.41 | -47.13% | 1 | 13 | 20.46% |
| XLK240531P00197000 | 2024-05-10 10:53AM EDT | 2024-05-31 | 0.75 | 0.01 | 1.06 | -0.28 | -27.18% | 1 | 50 | 20.48% |
| XLK240607P00197000 | 2024-05-08 9:41AM EDT | 2024-06-07 | 1.58 | 0.16 | 2.00 | 0.00 | - | 1 | 53 | 23.35% |
| XLK240614P00197000 | 2024-05-08 12:10PM EDT | 2024-06-14 | 1.73 | 1.02 | 2.52 | 0.00 | - | 1 | 1 | 23.42% |
| XLK240621P00197000 | 2024-05-10 1:00PM EDT | 2024-06-21 | 1.59 | 1.32 | 1.82 | -0.19 | -10.67% | 4 | 568 | 18.24% |
| XLK240719P00197000 | 2024-05-08 2:00PM EDT | 2024-07-19 | 2.99 | 2.26 | 4.65 | 0.00 | - | 7 | 146 | 23.41% |
| XLK240816P00197000 | 2024-05-08 11:30AM EDT | 2024-08-16 | 4.03 | 1.41 | 5.95 | 0.00 | - | 8 | 17 | 23.15% |
| XLK240920P00197000 | 2024-05-01 3:05PM EDT | 2024-09-20 | 7.90 | 2.47 | 6.90 | 0.00 | - | 1 | 32 | 21.96% |
| XLK241220P00197000 | 2024-05-07 2:10PM EDT | 2024-12-20 | 7.60 | 4.70 | 8.95 | 0.00 | - | 92 | 94 | 20.33% |
| XLK260618P00197000 | 2024-02-14 3:16PM EDT | 2026-06-18 | 17.05 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 20.72% |
© 2024 Yahoo. All rights reserved.