Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00215000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.08 | -0.06 | -60.00% | 58 | 2,229 | 18.26% |
| XLK240524C00215000 | 2024-05-10 2:00PM EDT | 2024-05-24 | 0.22 | 0.01 | 1.28 | -0.18 | -45.00% | 3 | 55 | 27.52% |
| XLK240531C00215000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 0.37 | 0.12 | 0.99 | 0.00 | - | 7 | 171 | 20.35% |
| XLK240607C00215000 | 2024-05-09 1:19PM EDT | 2024-06-07 | 0.69 | 0.42 | 0.90 | 0.00 | - | 10 | 14 | 17.02% |
| XLK240614C00215000 | 2024-05-10 3:51PM EDT | 2024-06-14 | 1.10 | 0.78 | 1.17 | -0.12 | -9.84% | 26 | 5 | 16.80% |
| XLK240621C00215000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 1.41 | 1.28 | 1.44 | +0.03 | +2.17% | 114 | 2,808 | 16.67% |
| XLK240719C00215000 | 2024-05-10 3:19PM EDT | 2024-07-19 | 2.81 | 2.19 | 4.20 | +0.14 | +5.24% | 2 | 773 | 21.96% |
| XLK240816C00215000 | 2024-05-10 11:20AM EDT | 2024-08-16 | 4.43 | 1.94 | 6.45 | +0.39 | +9.65% | 21 | 1,152 | 24.20% |
| XLK240920C00215000 | 2024-05-10 2:48PM EDT | 2024-09-20 | 6.10 | 5.35 | 8.45 | +0.30 | +5.17% | 1 | 1,576 | 24.95% |
| XLK241220C00215000 | 2024-05-08 10:33AM EDT | 2024-12-20 | 10.60 | 8.10 | 12.65 | 0.00 | - | 96 | 926 | 25.85% |
| XLK250117C00215000 | 2024-05-10 11:55AM EDT | 2025-01-17 | 11.60 | 9.20 | 13.75 | +0.40 | +3.57% | 2 | 3,075 | 26.00% |
| XLK250321C00215000 | 2024-05-10 12:07PM EDT | 2025-03-21 | 14.23 | 12.05 | 17.00 | +3.23 | +29.36% | 4 | 5 | 27.53% |
| XLK250620C00215000 | 2024-05-01 2:22PM EDT | 2025-06-20 | 13.45 | 15.50 | 20.50 | 0.00 | - | 17 | 228 | 28.29% |
| XLK251017C00215000 | 2024-05-03 10:38AM EDT | 2025-10-17 | 20.45 | 19.50 | 24.50 | 0.00 | - | 1 | 5 | 28.95% |
| XLK260116C00215000 | 2024-05-02 10:42AM EDT | 2026-01-16 | 20.00 | 22.50 | 27.50 | 0.00 | - | 5 | 51 | 29.54% |
| XLK260618C00215000 | 2024-05-02 3:50PM EDT | 2026-06-18 | 24.88 | 27.50 | 32.50 | 0.00 | - | 1 | 12 | 30.66% |
| XLK261218C00215000 | 2024-04-19 2:17PM EDT | 2026-12-18 | 29.50 | 32.50 | 37.50 | 0.00 | - | 2 | 56 | 31.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00215000 | 2024-04-19 3:31PM EDT | 2024-05-17 | 22.76 | 7.15 | 11.90 | 0.00 | - | 4 | 0 | 51.88% |
| XLK240524P00215000 | 2024-05-01 3:30PM EDT | 2024-05-24 | 15.65 | 7.15 | 11.90 | 0.00 | - | 25 | 6 | 36.69% |
| XLK240621P00215000 | 2024-05-10 1:57PM EDT | 2024-06-21 | 10.10 | 7.60 | 11.85 | -0.50 | -4.72% | 2 | 13 | 20.97% |
| XLK240719P00215000 | 2024-04-17 12:42PM EDT | 2024-07-19 | 17.00 | 9.00 | 12.65 | 0.00 | - | 7 | 153 | 18.84% |
| XLK240816P00215000 | 2024-05-08 2:15PM EDT | 2024-08-16 | 12.14 | 10.00 | 13.80 | 0.00 | - | - | 2 | 18.93% |
| XLK240920P00215000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 22.30 | 10.15 | 14.85 | 0.00 | - | 1 | 173 | 18.53% |
| XLK241220P00215000 | 2024-03-28 12:06PM EDT | 2024-12-20 | 15.20 | 16.60 | 21.00 | 0.00 | - | 75 | 80 | 24.13% |
| XLK250117P00215000 | 2024-04-11 10:14AM EDT | 2025-01-17 | 16.74 | 13.05 | 17.45 | 0.00 | - | 3 | 34 | 17.45% |
| XLK250321P00215000 | 2024-04-17 2:52PM EDT | 2025-03-21 | 20.90 | 15.25 | 18.45 | 0.00 | - | 1 | 2 | 16.95% |
| XLK250620P00215000 | 2024-03-15 1:10PM EDT | 2025-06-20 | 20.49 | 17.00 | 22.00 | 0.00 | - | 1 | 168 | 19.10% |
| XLK251017P00215000 | 2024-03-27 1:24PM EDT | 2025-10-17 | 20.60 | 20.50 | 25.50 | 0.00 | - | 58 | 55 | 20.37% |
| XLK260116P00215000 | 2024-05-10 2:16PM EDT | 2026-01-16 | 20.70 | 18.00 | 23.00 | -12.87 | -38.34% | 1 | 1 | 16.46% |
| XLK260618P00215000 | 2024-03-26 11:44AM EDT | 2026-06-18 | 23.40 | 20.55 | 30.50 | 0.00 | - | 16 | 244 | 21.04% |
© 2024 Yahoo. All rights reserved.