Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00205000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.30 | 2.00 | 2.32 | +0.42 | +22.34% | 136 | 2,178 | 17.97% |
| XLK240524C00205000 | 2024-05-10 3:05PM EDT | 2024-05-24 | 3.30 | 1.39 | 5.00 | +0.35 | +11.86% | 25 | 219 | 29.47% |
| XLK240531C00205000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 3.80 | 2.90 | 3.80 | +0.35 | +10.14% | 10 | 70 | 17.93% |
| XLK240607C00205000 | 2024-05-10 3:47PM EDT | 2024-06-07 | 4.35 | 3.35 | 4.50 | +0.27 | +6.62% | 56 | 27 | 18.62% |
| XLK240614C00205000 | 2024-05-09 3:57PM EDT | 2024-06-14 | 5.10 | 3.65 | 6.25 | +0.30 | +6.25% | 1 | 4 | 23.57% |
| XLK240621C00205000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 5.70 | 5.30 | 5.65 | +0.35 | +6.54% | 136 | 2,017 | 19.35% |
| XLK240719C00205000 | 2024-05-10 12:02PM EDT | 2024-07-19 | 7.10 | 6.10 | 7.45 | +0.15 | +2.16% | 6 | 699 | 20.01% |
| XLK240816C00205000 | 2024-05-09 1:31PM EDT | 2024-08-16 | 8.76 | 7.85 | 11.45 | 0.00 | - | 33 | 162 | 26.36% |
| XLK240920C00205000 | 2024-05-10 1:05PM EDT | 2024-09-20 | 11.15 | 11.10 | 12.45 | +0.65 | +6.19% | 3 | 1,256 | 24.65% |
| XLK241220C00205000 | 2024-05-09 1:29PM EDT | 2024-12-20 | 15.30 | 13.75 | 18.40 | 0.00 | - | 6 | 420 | 28.31% |
| XLK250117C00205000 | 2024-05-08 1:44PM EDT | 2025-01-17 | 16.90 | 14.85 | 19.35 | 0.00 | - | 3 | 493 | 28.09% |
| XLK250321C00205000 | 2024-05-10 2:32PM EDT | 2025-03-21 | 19.75 | 17.55 | 22.45 | +0.65 | +3.40% | 1 | 65 | 29.23% |
| XLK250620C00205000 | 2024-05-09 2:59PM EDT | 2025-06-20 | 22.80 | 21.00 | 26.00 | 0.00 | - | 2 | 135 | 29.90% |
| XLK251017C00205000 | 2024-05-07 11:43AM EDT | 2025-10-17 | 28.06 | 25.00 | 30.00 | 0.00 | - | 2 | 26 | 30.43% |
| XLK260116C00205000 | 2024-05-09 10:14AM EDT | 2026-01-16 | 29.13 | 28.00 | 33.00 | 0.00 | - | 1 | 169 | 30.96% |
| XLK260618C00205000 | 2024-05-02 12:32PM EDT | 2026-06-18 | 29.81 | 33.00 | 38.00 | 0.00 | - | 1 | 11 | 32.01% |
| XLK261218C00205000 | 2024-05-08 10:53AM EDT | 2026-12-18 | 39.35 | 38.00 | 43.00 | 0.00 | - | 20 | 46 | 32.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00205000 | 2024-05-10 4:11PM EDT | 2024-05-17 | 1.60 | 1.49 | 1.71 | -0.20 | -11.11% | 186 | 2,370 | 17.36% |
| XLK240524P00205000 | 2024-05-10 10:06AM EDT | 2024-05-24 | 2.35 | 1.00 | 4.55 | -0.45 | -16.07% | 20 | 80 | 30.03% |
| XLK240531P00205000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 2.50 | 1.65 | 3.00 | -0.61 | -19.61% | 33 | 156 | 16.61% |
| XLK240607P00205000 | 2024-05-10 3:29PM EDT | 2024-06-07 | 3.07 | 2.09 | 4.10 | -0.53 | -14.72% | 54 | 66 | 19.25% |
| XLK240614P00205000 | 2024-05-10 10:55AM EDT | 2024-06-14 | 3.93 | 2.10 | 4.95 | -0.20 | -4.84% | 1 | 4 | 20.58% |
| XLK240621P00205000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 3.85 | 3.70 | 4.15 | -0.50 | -11.49% | 276 | 2,393 | 15.90% |
| XLK240719P00205000 | 2024-05-10 10:42AM EDT | 2024-07-19 | 5.30 | 4.00 | 6.25 | -0.55 | -9.40% | 35 | 171 | 18.18% |
| XLK240816P00205000 | 2024-05-08 12:08PM EDT | 2024-08-16 | 6.77 | 3.80 | 8.45 | 0.00 | - | 17 | 671 | 20.56% |
| XLK240920P00205000 | 2024-05-10 1:10PM EDT | 2024-09-20 | 7.29 | 5.10 | 8.95 | -0.41 | -5.32% | 3 | 1,260 | 18.67% |
| XLK241220P00205000 | 2024-05-09 12:34PM EDT | 2024-12-20 | 10.40 | 8.05 | 11.95 | 0.00 | - | 3 | 782 | 19.07% |
| XLK250117P00205000 | 2024-05-06 9:50AM EDT | 2025-01-17 | 11.55 | 8.05 | 12.40 | 0.00 | - | 2 | 2,957 | 18.65% |
| XLK250321P00205000 | 2024-02-12 10:49AM EDT | 2025-03-21 | 13.20 | 12.90 | 13.45 | 0.00 | - | - | 4 | 18.07% |
| XLK250620P00205000 | 2024-05-09 11:52AM EDT | 2025-06-20 | 13.90 | 11.00 | 16.00 | 0.00 | - | 48 | 48 | 18.88% |
| XLK251017P00205000 | 2023-11-27 2:10PM EDT | 2025-10-17 | 25.80 | 19.00 | 24.00 | 0.00 | - | - | 2 | 24.82% |
| XLK260116P00205000 | 2024-05-06 3:21PM EDT | 2026-01-16 | 17.30 | 14.00 | 19.00 | 0.00 | - | 1 | 25 | 18.17% |
| XLK260618P00205000 | 2024-02-14 3:42PM EDT | 2026-06-18 | 19.90 | 18.00 | 23.00 | 0.00 | - | 2 | 2 | 19.66% |
| XLK261218P00205000 | 2024-05-08 12:27PM EDT | 2026-12-18 | 20.75 | 18.00 | 23.00 | 0.00 | - | 1 | 29 | 17.68% |
© 2024 Yahoo. All rights reserved.