Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00220000 | 2024-05-10 1:46PM EDT | 2024-05-17 | 0.09 | 0.02 | 0.10 | +0.02 | +28.57% | 71 | 4,425 | 26.66% |
| XLK240524C00220000 | 2024-05-08 2:15PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.12 | +0.02 | +25.00% | 2 | 9 | 19.43% |
| XLK240531C00220000 | 2024-05-07 1:05PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.22 | 0.00 | - | 30 | 48 | 17.87% |
| XLK240607C00220000 | 2024-05-08 9:48AM EDT | 2024-06-07 | 0.41 | 0.00 | 1.84 | 0.00 | - | 2 | 20 | 28.70% |
| XLK240614C00220000 | 2024-05-03 10:45AM EDT | 2024-06-14 | 0.51 | 0.12 | 0.65 | 0.00 | - | 1 | 1 | 18.09% |
| XLK240621C00220000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.58 | 0.30 | 0.78 | +0.03 | +5.45% | 13 | 5,843 | 17.42% |
| XLK240719C00220000 | 2024-05-09 9:47AM EDT | 2024-07-19 | 1.37 | 0.91 | 1.96 | 0.00 | - | 1 | 2,302 | 18.61% |
| XLK240816C00220000 | 2024-05-10 3:35PM EDT | 2024-08-16 | 2.71 | 0.47 | 4.90 | +0.15 | +5.86% | 9 | 283 | 24.12% |
| XLK240920C00220000 | 2024-05-10 2:49PM EDT | 2024-09-20 | 4.25 | 2.08 | 5.85 | +0.15 | +3.66% | 1 | 1,705 | 22.82% |
| XLK241220C00220000 | 2024-05-10 12:14PM EDT | 2024-12-20 | 8.35 | 8.00 | 9.20 | -0.10 | -1.18% | 3 | 396 | 23.13% |
| XLK250117C00220000 | 2024-05-10 11:55AM EDT | 2025-01-17 | 9.35 | 9.10 | 10.30 | +0.25 | +2.75% | 9 | 891 | 23.48% |
| XLK250321C00220000 | 2024-05-01 10:28AM EDT | 2025-03-21 | 8.40 | 10.30 | 14.45 | 0.00 | - | 1 | 31 | 26.56% |
| XLK250620C00220000 | 2024-05-01 12:11PM EDT | 2025-06-20 | 11.10 | 13.00 | 18.00 | 0.00 | - | 1 | 189 | 27.53% |
| XLK251017C00220000 | 2024-04-22 9:36AM EDT | 2025-10-17 | 15.90 | 19.50 | 22.00 | 0.00 | - | 4 | 15 | 28.28% |
| XLK260116C00220000 | 2024-04-23 1:29PM EDT | 2026-01-16 | 18.87 | 20.00 | 25.00 | 0.00 | - | 1 | 67 | 28.92% |
| XLK260618C00220000 | 2024-04-26 3:02PM EDT | 2026-06-18 | 25.52 | 25.00 | 30.00 | 0.00 | - | 60 | 69 | 30.09% |
| XLK261218C00220000 | 2024-04-04 3:59PM EDT | 2026-12-18 | 33.00 | 29.00 | 34.00 | 0.00 | - | 1 | 3 | 30.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00220000 | 2024-04-17 12:37PM EDT | 2024-05-17 | 20.48 | 12.10 | 16.90 | 0.00 | - | 1 | 0 | 64.48% |
| XLK240621P00220000 | 2024-04-12 2:01PM EDT | 2024-06-21 | 15.80 | 12.15 | 16.90 | 0.00 | - | 2 | 0 | 26.33% |
| XLK240719P00220000 | 2024-04-17 11:30AM EDT | 2024-07-19 | 20.00 | 12.50 | 17.10 | 0.00 | - | 12 | 0 | 21.11% |
| XLK240816P00220000 | 2024-05-09 11:07AM EDT | 2024-08-16 | 15.80 | 13.00 | 17.50 | 0.00 | - | 7 | 36 | 19.02% |
| XLK240920P00220000 | 2024-04-16 12:09PM EDT | 2024-09-20 | 19.80 | 13.50 | 18.10 | 0.00 | - | 2 | 10 | 17.79% |
| XLK241220P00220000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 25.10 | 15.45 | 19.95 | 0.00 | - | 1 | 23 | 16.99% |
| XLK250117P00220000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 19.90 | 16.00 | 19.80 | 0.00 | - | 10 | 281 | 15.78% |
| XLK250321P00220000 | 2024-05-08 9:30AM EDT | 2025-03-21 | 20.45 | 16.55 | 21.45 | 0.00 | - | 1 | 1 | 16.47% |
| XLK250620P00220000 | 2024-05-03 3:39PM EDT | 2025-06-20 | 22.34 | 18.00 | 23.00 | 0.00 | - | 2 | 1,252 | 16.41% |
| XLK260618P00220000 | 2024-03-26 11:49AM EDT | 2026-06-18 | 25.70 | 23.50 | 33.50 | 0.00 | - | 41 | 264 | 20.91% |
© 2024 Yahoo. All rights reserved.