Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLK240517C00210000 | 2024-05-10 4:02PM EDT | 2024-05-17 | 0.30 | 0.17 | 0.40 | -0.04 | -11.76% | 153 | 4,574 | 15.89% |
XLK240524C00210000 | 2024-05-10 4:02PM EDT | 2024-05-24 | 0.91 | 0.68 | 1.04 | -0.05 | -5.21% | 23 | 244 | 16.66% |
XLK240531C00210000 | 2024-05-10 2:53PM EDT | 2024-05-31 | 1.40 | 1.14 | 1.58 | +0.05 | +3.70% | 84 | 592 | 16.83% |
XLK240607C00210000 | 2024-05-10 2:30PM EDT | 2024-06-07 | 2.02 | 1.20 | 4.40 | +0.22 | +12.22% | 7 | 134 | 27.81% |
XLK240614C00210000 | 2024-05-09 1:20PM EDT | 2024-06-14 | 2.51 | 0.98 | 4.95 | +0.30 | +13.57% | 1 | 11 | 27.10% |
XLK240621C00210000 | 2024-05-10 3:32PM EDT | 2024-06-21 | 3.10 | 2.88 | 3.10 | +0.18 | +6.16% | 302 | 2,770 | 17.85% |
XLK240719C00210000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 4.65 | 2.72 | 5.70 | +0.44 | +10.45% | 9 | 1,590 | 21.29% |
XLK240816C00210000 | 2024-05-10 9:48AM EDT | 2024-08-16 | 6.50 | 4.05 | 7.70 | +0.36 | +5.86% | 3 | 520 | 22.75% |
XLK240920C00210000 | 2024-05-10 11:55AM EDT | 2024-09-20 | 8.20 | 6.05 | 9.00 | +0.10 | +1.23% | 66 | 3,538 | 22.17% |
XLK241220C00210000 | 2024-05-10 10:41AM EDT | 2024-12-20 | 13.35 | 11.20 | 14.80 | +0.05 | +0.38% | 195 | 528 | 26.12% |
XLK250117C00210000 | 2024-05-09 11:50AM EDT | 2025-01-17 | 14.65 | 12.45 | 16.15 | +0.83 | +6.01% | 7 | 1,445 | 26.61% |
XLK250321C00210000 | 2024-05-10 10:24AM EDT | 2025-03-21 | 15.95 | 14.55 | 19.50 | -0.68 | -4.09% | 11 | 41 | 28.20% |
XLK250620C00210000 | 2024-05-03 10:51AM EDT | 2025-06-20 | 19.25 | 18.00 | 23.00 | 0.00 | - | 2 | 199 | 28.89% |
XLK251017C00210000 | 2024-05-03 2:53PM EDT | 2025-10-17 | 23.62 | 22.00 | 27.00 | 0.00 | - | 1 | 6 | 29.49% |
XLK260116C00210000 | 2024-05-09 3:19PM EDT | 2026-01-16 | 27.27 | 25.00 | 30.00 | 0.00 | - | 2 | 96 | 30.06% |
XLK260618C00210000 | 2024-04-19 10:15AM EDT | 2026-06-18 | 27.71 | 30.00 | 35.00 | 0.00 | - | 1 | 6 | 31.16% |
XLK261218C00210000 | 2024-05-03 1:52PM EDT | 2026-12-18 | 35.75 | 35.50 | 40.50 | 0.00 | - | 2 | 162 | 32.24% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLK240517P00210000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 4.70 | 3.50 | 6.25 | -0.55 | -10.48% | 2 | 213 | 31.26% |
XLK240524P00210000 | 2024-05-10 1:52PM EDT | 2024-05-24 | 5.30 | 3.85 | 6.15 | -2.29 | -30.17% | 11 | 6 | 21.41% |
XLK240531P00210000 | 2024-05-10 2:53PM EDT | 2024-05-31 | 5.35 | 5.15 | 6.45 | -1.75 | -24.65% | 13 | 4 | 19.18% |
XLK240607P00210000 | 2024-05-07 9:49AM EDT | 2024-06-07 | 6.30 | 4.00 | 6.80 | 0.00 | - | 1 | 3 | 18.30% |
XLK240621P00210000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 6.45 | 6.35 | 6.75 | -0.60 | -8.51% | 67 | 1,693 | 14.75% |
XLK240719P00210000 | 2024-05-10 10:18AM EDT | 2024-07-19 | 7.70 | 6.40 | 9.85 | -0.65 | -7.78% | 2 | 407 | 20.42% |
XLK240816P00210000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 8.00 | 7.55 | 9.95 | -1.00 | -11.11% | 6 | 246 | 17.50% |
XLK240920P00210000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 9.30 | 7.30 | 11.85 | -0.66 | -6.63% | 5 | 2,952 | 18.91% |
XLK241220P00210000 | 2024-05-07 2:03PM EDT | 2024-12-20 | 12.65 | 10.05 | 14.30 | 0.00 | - | 13 | 788 | 18.41% |
XLK250117P00210000 | 2024-05-10 10:16AM EDT | 2025-01-17 | 12.47 | 10.35 | 14.75 | -1.28 | -9.31% | 3 | 147 | 18.02% |
XLK250321P00210000 | 2024-05-08 9:51AM EDT | 2025-03-21 | 14.70 | 11.55 | 15.95 | 0.00 | - | 1 | 2 | 17.70% |
XLK250620P00210000 | 2024-05-09 11:52AM EDT | 2025-06-20 | 16.05 | 13.00 | 18.00 | 0.00 | - | 118 | 389 | 17.97% |
XLK251017P00210000 | 2024-04-22 10:47AM EDT | 2025-10-17 | 24.79 | 14.50 | 19.50 | 0.00 | - | 1 | 23 | 17.33% |
XLK260116P00210000 | 2024-03-04 3:50PM EDT | 2026-01-16 | 17.82 | 17.00 | 22.00 | 0.00 | - | 10 | 12 | 18.35% |
XLK260618P00210000 | 2024-03-27 3:42PM EDT | 2026-06-18 | 21.55 | 20.50 | 25.50 | 0.00 | - | 4 | 218 | 19.37% |
XLK261218P00210000 | 2024-04-25 11:27AM EDT | 2026-12-18 | 26.88 | 20.00 | 25.00 | 0.00 | - | 2 | 7 | 17.04% |