Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00200000 | 2024-05-10 3:26PM EDT | 2024-05-17 | 6.10 | 4.55 | 6.60 | +0.60 | +10.91% | 49 | 2,240 | 27.37% |
| XLK240524C00200000 | 2024-05-09 3:19PM EDT | 2024-05-24 | 6.30 | 5.20 | 8.00 | 0.00 | - | 7 | 76 | 29.81% |
| XLK240531C00200000 | 2024-05-09 11:35AM EDT | 2024-05-31 | 6.95 | 6.30 | 8.45 | 0.00 | - | 1 | 74 | 26.90% |
| XLK240607C00200000 | 2024-05-10 1:48PM EDT | 2024-06-07 | 7.70 | 5.50 | 9.40 | +0.37 | +5.05% | 3 | 15 | 27.87% |
| XLK240621C00200000 | 2024-05-10 3:26PM EDT | 2024-06-21 | 9.10 | 7.10 | 10.20 | +0.50 | +5.81% | 31 | 3,165 | 25.84% |
| XLK240719C00200000 | 2024-05-08 11:11AM EDT | 2024-07-19 | 10.44 | 9.70 | 11.85 | 0.00 | - | 6 | 603 | 24.86% |
| XLK240816C00200000 | 2024-05-08 12:36PM EDT | 2024-08-16 | 12.00 | 10.00 | 14.85 | 0.00 | - | 2 | 275 | 28.35% |
| XLK240920C00200000 | 2024-05-10 10:31AM EDT | 2024-09-20 | 14.25 | 12.05 | 16.60 | +0.24 | +1.71% | 2 | 574 | 27.99% |
| XLK241220C00200000 | 2024-05-06 10:22AM EDT | 2024-12-20 | 18.63 | 16.50 | 21.25 | 0.00 | - | 1 | 218 | 29.00% |
| XLK250117C00200000 | 2024-05-09 12:33PM EDT | 2025-01-17 | 19.62 | 19.20 | 22.45 | 0.00 | - | 2 | 757 | 29.16% |
| XLK250321C00200000 | 2024-05-08 10:20AM EDT | 2025-03-21 | 22.52 | 20.55 | 25.45 | 0.00 | - | 1 | 43 | 30.12% |
| XLK250620C00200000 | 2024-05-09 3:19PM EDT | 2025-06-20 | 26.00 | 24.00 | 29.00 | 0.00 | - | 1,150 | 7,946 | 30.76% |
| XLK251017C00200000 | 2024-05-08 1:01PM EDT | 2025-10-17 | 30.25 | 28.00 | 33.00 | 0.00 | - | 2 | 6 | 31.25% |
| XLK260116C00200000 | 2024-05-09 10:14AM EDT | 2026-01-16 | 32.13 | 31.00 | 33.60 | 0.00 | - | 1 | 1,305 | 29.43% |
| XLK260618C00200000 | 2024-05-07 2:37PM EDT | 2026-06-18 | 37.55 | 36.00 | 41.00 | 0.00 | - | 1 | 61 | 32.80% |
| XLK261218C00200000 | 2024-05-08 10:53AM EDT | 2026-12-18 | 42.39 | 41.00 | 46.00 | 0.00 | - | 20 | 30 | 33.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00200000 | 2024-05-10 3:11PM EDT | 2024-05-17 | 0.31 | 0.28 | 0.52 | -0.22 | -41.51% | 52 | 2,732 | 20.58% |
| XLK240524P00200000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.75 | 0.68 | 2.37 | -0.36 | -32.43% | 23 | 134 | 29.18% |
| XLK240531P00200000 | 2024-05-10 2:09PM EDT | 2024-05-31 | 1.10 | 0.19 | 1.49 | -0.40 | -26.67% | 102 | 185 | 18.57% |
| XLK240607P00200000 | 2024-05-10 12:14PM EDT | 2024-06-07 | 1.69 | 1.18 | 3.00 | 0.00 | - | 7 | 49 | 23.74% |
| XLK240614P00200000 | 2024-05-10 11:02AM EDT | 2024-06-14 | 2.05 | 1.04 | 3.20 | -0.38 | -15.64% | 3 | 4 | 22.10% |
| XLK240621P00200000 | 2024-05-10 2:55PM EDT | 2024-06-21 | 2.17 | 2.16 | 2.37 | -0.39 | -15.23% | 55 | 3,100 | 16.85% |
| XLK240719P00200000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 3.30 | 2.68 | 3.70 | -0.45 | -12.00% | 10 | 466 | 17.15% |
| XLK240816P00200000 | 2024-05-10 2:39PM EDT | 2024-08-16 | 4.44 | 2.04 | 5.95 | -0.26 | -5.53% | 11 | 76 | 20.13% |
| XLK240920P00200000 | 2024-05-10 3:30PM EDT | 2024-09-20 | 5.35 | 5.00 | 7.80 | -0.50 | -8.55% | 6 | 1,083 | 21.19% |
| XLK241220P00200000 | 2024-05-09 10:42AM EDT | 2024-12-20 | 8.39 | 6.05 | 10.40 | 0.00 | - | 50 | 280 | 20.52% |
| XLK250117P00200000 | 2024-05-09 1:19PM EDT | 2025-01-17 | 9.10 | 7.35 | 10.90 | 0.00 | - | 25 | 951 | 20.10% |
| XLK250321P00200000 | 2024-05-09 11:15AM EDT | 2025-03-21 | 10.24 | 7.55 | 11.95 | 0.00 | - | 1 | 479 | 19.40% |
| XLK250620P00200000 | 2024-05-10 10:12AM EDT | 2025-06-20 | 11.45 | 9.00 | 14.00 | -0.60 | -4.98% | 1 | 84 | 19.53% |
| XLK251017P00200000 | 2024-03-04 11:13AM EDT | 2025-10-17 | 13.42 | 12.00 | 17.00 | 0.00 | - | 1 | 166 | 20.32% |
| XLK260116P00200000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 18.00 | 14.00 | 17.00 | 0.00 | - | 4 | 10 | 18.76% |
| XLK260618P00200000 | 2024-04-30 3:59PM EDT | 2026-06-18 | 20.00 | 14.00 | 19.00 | 0.00 | - | 3 | 253 | 18.52% |
| XLK261218P00200000 | 2024-05-03 9:54AM EDT | 2026-12-18 | 19.94 | 16.00 | 21.00 | 0.00 | - | 1 | 2 | 18.20% |
© 2024 Yahoo. All rights reserved.