Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:199.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00199000 | 2024-05-10 3:17PM EDT | 2024-05-17 | 6.97 | 6.15 | 8.30 | +0.59 | +9.25% | 2 | 558 | 41.11% |
| XLK240524C00199000 | 2024-05-07 10:01AM EDT | 2024-05-24 | 6.85 | 5.90 | 9.65 | 0.00 | - | 1 | 65 | 38.11% |
| XLK240531C00199000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 8.21 | 7.05 | 9.40 | +0.39 | +4.99% | 3 | 87 | 29.25% |
| XLK240607C00199000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 10.61 | 7.35 | 10.65 | +2.31 | +27.83% | 1 | 4 | 31.41% |
| XLK240614C00199000 | 2024-05-03 9:40AM EDT | 2024-06-14 | 7.56 | 7.40 | 9.55 | 0.00 | - | 3 | 3 | 23.11% |
| XLK240621C00199000 | 2024-05-09 1:36PM EDT | 2024-06-21 | 10.32 | 8.95 | 11.00 | +1.02 | +10.97% | 1 | 485 | 26.87% |
| XLK240719C00199000 | 2024-05-03 1:40PM EDT | 2024-07-19 | 10.25 | 9.30 | 12.55 | 0.00 | - | 1 | 11 | 25.38% |
| XLK240816C00199000 | 2024-05-03 12:21PM EDT | 2024-08-16 | 11.80 | 10.50 | 15.25 | 0.00 | - | 1 | 14 | 28.12% |
| XLK240920C00199000 | 2024-05-02 11:07AM EDT | 2024-09-20 | 10.15 | 12.60 | 17.50 | 0.00 | - | 4 | 17 | 28.86% |
| XLK260618C00199000 | 2024-05-07 10:34AM EDT | 2026-06-18 | 38.48 | 36.50 | 41.50 | 0.00 | - | - | 1 | 32.88% |
| XLK261218C00199000 | 2024-04-19 1:38PM EDT | 2026-12-18 | 37.18 | 41.50 | 46.50 | 0.00 | - | 1 | 7 | 33.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00199000 | 2024-05-10 3:40PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.44 | -0.17 | -43.59% | 50 | 578 | 23.49% |
| XLK240524P00199000 | 2024-05-10 11:26AM EDT | 2024-05-24 | 0.71 | 0.09 | 1.01 | -0.13 | -15.48% | 2 | 428 | 21.67% |
| XLK240531P00199000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 0.94 | 0.18 | 1.43 | -0.27 | -22.31% | 12 | 75 | 20.37% |
| XLK240607P00199000 | 2024-05-10 9:48AM EDT | 2024-06-07 | 1.41 | 0.99 | 2.21 | -0.19 | -11.88% | 14 | 115 | 21.81% |
| XLK240614P00199000 | 2024-05-10 3:50PM EDT | 2024-06-14 | 1.74 | 1.41 | 2.06 | -0.71 | -28.98% | 48 | 4 | 18.73% |
| XLK240621P00199000 | 2024-05-10 10:30AM EDT | 2024-06-21 | 2.07 | 1.09 | 2.46 | -0.26 | -11.16% | 28 | 343 | 18.77% |
| XLK240719P00199000 | 2024-05-10 10:25AM EDT | 2024-07-19 | 3.15 | 1.27 | 3.45 | -0.42 | -11.76% | 136 | 125 | 17.62% |
| XLK240816P00199000 | 2024-05-10 10:05AM EDT | 2024-08-16 | 3.95 | 2.09 | 6.45 | -0.69 | -14.87% | 3 | 92 | 22.52% |
| XLK240920P00199000 | 2024-05-10 3:30PM EDT | 2024-09-20 | 5.06 | 2.98 | 7.45 | -0.64 | -11.23% | 13 | 189 | 21.44% |
| XLK241220P00199000 | 2024-04-29 11:11AM EDT | 2024-12-20 | 7.64 | 5.35 | 9.65 | -2.67 | -25.90% | 1 | 1 | 20.09% |
| XLK261218P00199000 | 2024-04-26 3:10PM EDT | 2026-12-18 | 20.57 | 15.50 | 20.50 | 0.00 | - | 1 | 1 | 18.23% |
© 2024 Yahoo. All rights reserved.