Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240614C00185000 | 2024-05-29 9:48AM EDT | 185.00 | 29.82 | 23.35 | 28.00 | 0.00 | - | 5 | 6 | 72.71% |
| XLK240614C00186000 | 2024-05-29 9:43AM EDT | 186.00 | 29.20 | 22.40 | 27.00 | 0.00 | - | - | 1 | 70.73% |
| XLK240614C00190000 | 2024-05-29 9:54AM EDT | 190.00 | 25.71 | 18.45 | 23.00 | 0.00 | - | 15 | 20 | 62.72% |
| XLK240614C00196000 | 2024-05-30 9:40AM EDT | 196.00 | 17.13 | 12.50 | 17.35 | 0.00 | - | 3 | 4 | 53.30% |
| XLK240614C00197000 | 2024-05-03 9:40AM EDT | 197.00 | 8.95 | 11.50 | 16.30 | 0.00 | - | 3 | 3 | 50.77% |
| XLK240614C00198000 | 2024-05-30 9:58AM EDT | 198.00 | 14.77 | 10.90 | 15.50 | 0.00 | - | 1 | 1 | 50.15% |
| XLK240614C00199000 | 2024-05-28 1:38PM EDT | 199.00 | 18.01 | 9.50 | 14.10 | 0.00 | - | 3 | 6 | 44.96% |
| XLK240614C00200000 | 2024-05-30 3:55PM EDT | 200.00 | 11.33 | 8.75 | 13.50 | 0.00 | - | 7 | 7 | 45.74% |
| XLK240614C00202500 | 2024-05-16 2:56PM EDT | 202.50 | 12.10 | 6.50 | 11.25 | 0.00 | - | 1 | 2 | 41.81% |
| XLK240614C00205000 | 2024-05-31 12:45PM EDT | 205.00 | 4.15 | 4.50 | 9.00 | -2.25 | -35.16% | 39 | 19 | 37.46% |
| XLK240614C00207500 | 2024-05-30 10:11AM EDT | 207.50 | 4.05 | 3.90 | 5.85 | -1.85 | -31.36% | 14 | 26 | 26.92% |
| XLK240614C00210000 | 2024-05-31 4:10PM EDT | 210.00 | 3.20 | 2.61 | 3.75 | -0.17 | -5.04% | 36 | 51 | 22.35% |
| XLK240614C00212500 | 2024-05-31 4:10PM EDT | 212.50 | 1.81 | 1.28 | 2.34 | -0.49 | -21.30% | 118 | 71 | 20.48% |
| XLK240614C00215000 | 2024-05-31 4:14PM EDT | 215.00 | 0.84 | 0.44 | 1.48 | -0.34 | -28.81% | 17 | 74 | 20.23% |
| XLK240614C00217500 | 2024-05-31 4:14PM EDT | 217.50 | 0.28 | 0.07 | 0.45 | -0.30 | -51.72% | 19 | 44 | 15.85% |
| XLK240614C00220000 | 2024-05-31 12:39PM EDT | 220.00 | 0.21 | 0.00 | 0.24 | -0.19 | -47.50% | 10 | 60 | 16.41% |
| XLK240614C00222500 | 2024-05-31 4:09PM EDT | 222.50 | 0.15 | 0.15 | 0.16 | -0.10 | -40.00% | 2 | 18 | 17.77% |
| XLK240614C00225000 | 2024-05-29 3:35PM EDT | 225.00 | 0.38 | 0.00 | 4.10 | 0.00 | - | 3 | 39 | 57.59% |
| XLK240614C00227500 | 2024-05-29 3:48PM EDT | 227.50 | 0.16 | 0.00 | 4.45 | 0.00 | - | 2 | 3 | 64.51% |
| XLK240614C00230000 | 2024-05-30 9:58AM EDT | 230.00 | 0.33 | 0.03 | 5.00 | 0.00 | - | 1 | 11 | 53.78% |
| XLK240614C00240000 | 2024-05-30 9:40AM EDT | 240.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 67.02% |
| XLK240614C00245000 | 2024-05-09 1:33PM EDT | 245.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 73.56% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240614P00180000 | 2024-05-30 10:41AM EDT | 180.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 47.27% |
| XLK240614P00187000 | 2024-05-13 11:45AM EDT | 187.00 | 0.33 | 0.00 | 4.45 | 0.00 | - | 1 | 1 | 62.72% |
| XLK240614P00190000 | 2024-05-31 1:03PM EDT | 190.00 | 0.26 | 0.08 | 0.24 | +0.07 | +36.84% | 1 | 13 | 30.91% |
| XLK240614P00191000 | 2024-05-14 2:23PM EDT | 191.00 | 0.31 | 0.00 | 0.27 | -0.14 | -31.11% | 4 | 6 | 30.32% |
| XLK240614P00192000 | 2024-05-31 3:32PM EDT | 192.00 | 0.24 | 0.00 | 0.68 | +0.12 | +100.00% | 1 | 9 | 36.13% |
| XLK240614P00192500 | 2024-05-16 9:31AM EDT | 192.50 | 0.32 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 37.01% |
| XLK240614P00193000 | 2024-05-30 3:20PM EDT | 193.00 | 0.24 | 0.00 | 0.69 | 0.00 | - | 1 | 3 | 34.74% |
| XLK240614P00194000 | 2024-05-31 3:32PM EDT | 194.00 | 0.32 | 0.00 | 0.71 | +0.07 | +28.00% | 1 | 4 | 33.45% |
| XLK240614P00195000 | 2024-05-31 3:22PM EDT | 195.00 | 0.36 | 0.00 | 0.74 | +0.03 | +9.09% | 13 | 3 | 32.28% |
| XLK240614P00196000 | 2024-05-31 3:22PM EDT | 196.00 | 0.43 | 0.00 | 0.76 | +0.11 | +34.38% | 1 | 8 | 30.91% |
| XLK240614P00197000 | 2024-05-17 3:39PM EDT | 197.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 27.95% |
| XLK240614P00197500 | 2024-05-30 1:48PM EDT | 197.50 | 0.65 | 0.00 | 0.83 | +0.30 | +85.71% | 5 | 52 | 29.30% |
| XLK240614P00198000 | 2024-05-31 12:26PM EDT | 198.00 | 0.87 | 0.00 | 0.83 | +0.54 | +163.64% | 20 | 7 | 28.47% |
| XLK240614P00199000 | 2024-05-31 2:59PM EDT | 199.00 | 0.80 | 0.00 | 0.89 | +0.31 | +63.27% | 3 | 54 | 27.44% |
| XLK240614P00200000 | 2024-05-31 3:56PM EDT | 200.00 | 0.50 | 0.12 | 0.75 | -0.15 | -23.08% | 34 | 45 | 24.29% |
| XLK240614P00202500 | 2024-05-31 2:13PM EDT | 202.50 | 1.47 | 0.23 | 1.26 | +0.59 | +67.05% | 21 | 75 | 24.62% |
| XLK240614P00205000 | 2024-05-31 2:12PM EDT | 205.00 | 2.22 | 0.66 | 1.61 | +0.77 | +53.10% | 129 | 57 | 22.33% |
| XLK240614P00207500 | 2024-05-31 11:35AM EDT | 207.50 | 3.30 | 1.29 | 2.30 | +1.30 | +65.00% | 28 | 96 | 21.27% |
| XLK240614P00210000 | 2024-05-31 12:16PM EDT | 210.00 | 2.92 | 1.66 | 3.60 | +0.57 | +24.26% | 47 | 56 | 22.43% |
| XLK240614P00212500 | 2024-05-31 3:53PM EDT | 212.50 | 4.25 | 1.50 | 6.30 | +0.75 | +21.43% | 8 | 17 | 30.55% |
| XLK240614P00215000 | 2024-05-31 2:45PM EDT | 215.00 | 8.43 | 3.20 | 7.85 | +2.87 | +51.62% | 2 | 78 | 30.52% |
| XLK240614P00217500 | 2024-05-30 12:38PM EDT | 217.50 | 6.60 | 5.10 | 10.00 | 0.00 | - | 2 | 38 | 33.40% |
| XLK240614P00220000 | 2024-05-30 3:36PM EDT | 220.00 | 10.25 | 7.50 | 12.30 | 0.00 | - | 3 | 2 | 36.74% |
© 2024 Yahoo. All rights reserved.