The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240712C00185000 | 2024-06-21 10:04AM EDT | 185.00 | 43.35 | 40.00 | 44.50 | 0.00 | - | 5 | 5 | 65.87% |
| XLK240712C00200000 | 2024-06-06 10:13AM EDT | 200.00 | 17.10 | 25.05 | 29.60 | 0.00 | - | - | 1 | 68.31% |
| XLK240712C00202500 | 2024-06-21 2:12PM EDT | 202.50 | 26.67 | 22.55 | 27.10 | 0.00 | - | 2 | 1 | 63.92% |
| XLK240712C00205000 | 2024-06-26 10:25AM EDT | 205.00 | 22.53 | 20.10 | 24.65 | 0.00 | - | 10 | 11 | 59.89% |
| XLK240712C00207500 | 2024-06-27 3:54PM EDT | 207.50 | 19.23 | 17.65 | 22.20 | -2.37 | -10.97% | 1 | 11 | 55.79% |
| XLK240712C00210000 | 2024-06-26 12:59PM EDT | 210.00 | 16.20 | 15.10 | 19.65 | 0.00 | - | 3 | 31 | 50.92% |
| XLK240712C00212500 | 2024-06-26 10:27AM EDT | 212.50 | 15.02 | 12.70 | 17.25 | 0.00 | - | 10 | 66 | 47.01% |
| XLK240712C00215000 | 2024-06-27 9:51AM EDT | 215.00 | 12.68 | 10.35 | 14.85 | -0.34 | -2.61% | 1 | 22 | 42.96% |
| XLK240712C00217500 | 2024-06-26 9:59AM EDT | 217.50 | 10.52 | 8.20 | 12.65 | 0.00 | - | 1 | 109 | 39.93% |
| XLK240712C00220000 | 2024-06-25 10:53AM EDT | 220.00 | 6.75 | 6.05 | 10.45 | 0.00 | - | 1 | 33 | 36.54% |
| XLK240712C00222500 | 2024-06-27 1:15PM EDT | 222.50 | 6.49 | 4.10 | 8.40 | -0.66 | -9.23% | 4 | 14 | 33.55% |
| XLK240712C00225000 | 2024-06-27 2:54PM EDT | 225.00 | 4.88 | 2.50 | 6.85 | +0.39 | +8.69% | 3 | 50 | 32.64% |
| XLK240712C00227500 | 2024-06-27 1:51PM EDT | 227.50 | 3.55 | 1.49 | 5.40 | +0.48 | +15.64% | 9 | 46 | 31.43% |
| XLK240712C00230000 | 2024-06-27 3:00PM EDT | 230.00 | 2.25 | 0.21 | 4.20 | +0.28 | +14.21% | 22 | 26 | 30.66% |
| XLK240712C00232500 | 2024-06-27 3:52PM EDT | 232.50 | 1.20 | 0.01 | 3.40 | +0.05 | +4.35% | 27 | 22 | 31.20% |
| XLK240712C00235000 | 2024-06-27 2:54PM EDT | 235.00 | 0.88 | 0.00 | 2.85 | +0.21 | +31.34% | 4 | 18 | 32.42% |
| XLK240712C00237500 | 2024-06-26 12:05PM EDT | 237.50 | 0.47 | 0.00 | 2.56 | 0.00 | - | 5 | 23 | 34.67% |
| XLK240712C00240000 | 2024-06-27 12:39PM EDT | 240.00 | 0.30 | 0.00 | 2.36 | 0.00 | - | 6 | 16 | 37.11% |
| XLK240712C00242500 | 2024-06-26 11:00AM EDT | 242.50 | 0.20 | 0.00 | 2.30 | 0.00 | - | 3 | 19 | 40.26% |
| XLK240712C00245000 | 2024-06-24 1:38PM EDT | 245.00 | 0.17 | 0.00 | 1.15 | 0.00 | - | 1 | 21 | 34.25% |
| XLK240712C00247500 | 2024-06-20 9:30AM EDT | 247.50 | 0.89 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 35.67% |
| XLK240712C00250000 | 2024-06-27 12:34PM EDT | 250.00 | 0.09 | 0.08 | 0.25 | -0.50 | -84.75% | 6 | 5 | 27.83% |
| XLK240712C00255000 | 2024-06-21 9:37AM EDT | 255.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 52.78% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240712P00160000 | 2024-06-13 11:21AM EDT | 160.00 | 0.20 | 0.00 | 2.01 | 0.00 | - | 2 | 2 | 104.69% |
| XLK240712P00185000 | 2024-06-10 12:53PM EDT | 185.00 | 0.20 | 0.00 | 2.06 | 0.00 | - | 15 | 25 | 68.04% |
| XLK240712P00190000 | 2024-06-04 3:33PM EDT | 190.00 | 0.53 | 0.00 | 2.21 | 0.00 | - | 1 | 1 | 62.04% |
| XLK240712P00199000 | 2024-06-17 3:53PM EDT | 199.00 | 1.14 | 0.00 | 2.23 | 0.00 | - | - | 1 | 61.10% |
| XLK240712P00200000 | 2024-06-17 3:53PM EDT | 200.00 | 1.18 | 0.00 | 2.11 | 0.00 | - | 1 | 6 | 58.35% |
| XLK240712P00202500 | 2024-06-18 1:16PM EDT | 202.50 | 0.50 | 0.11 | 2.26 | 0.00 | - | 5 | 5 | 55.66% |
| XLK240712P00205000 | 2024-06-25 3:31PM EDT | 205.00 | 0.20 | 0.00 | 2.29 | 0.00 | - | 2 | 21 | 51.83% |
| XLK240712P00207500 | 2024-06-18 1:07PM EDT | 207.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 28.22% |
| XLK240712P00210000 | 2024-06-27 2:43PM EDT | 210.00 | 0.25 | 0.00 | 2.38 | -0.12 | -32.43% | 7 | 14 | 44.19% |
| XLK240712P00212500 | 2024-06-27 3:21PM EDT | 212.50 | 0.31 | 0.00 | 2.48 | -0.54 | -63.53% | 1 | 12 | 40.64% |
| XLK240712P00215000 | 2024-06-27 3:00PM EDT | 215.00 | 0.47 | 0.03 | 2.64 | -0.69 | -59.48% | 3 | 172 | 37.32% |
| XLK240712P00217500 | 2024-06-27 3:00PM EDT | 217.50 | 0.69 | 0.50 | 2.89 | -0.40 | -36.70% | 4 | 142 | 34.33% |
| XLK240712P00220000 | 2024-06-27 1:49PM EDT | 220.00 | 1.02 | 0.64 | 2.55 | -0.93 | -47.69% | 45 | 149 | 27.42% |
| XLK240712P00222500 | 2024-06-27 2:42PM EDT | 222.50 | 1.78 | 0.00 | 3.80 | -0.21 | -10.55% | 5 | 169 | 29.42% |
| XLK240712P00225000 | 2024-06-27 3:54PM EDT | 225.00 | 2.98 | 0.72 | 4.75 | -0.82 | -21.58% | 10 | 84 | 28.64% |
| XLK240712P00227500 | 2024-06-27 1:43PM EDT | 227.50 | 3.40 | 1.48 | 5.75 | -0.48 | -12.37% | 14 | 68 | 27.20% |
| XLK240712P00230000 | 2024-06-26 10:01AM EDT | 230.00 | 5.71 | 2.99 | 7.20 | 0.00 | - | 1 | 26 | 27.14% |
| XLK240712P00232500 | 2024-06-24 3:45PM EDT | 232.50 | 9.65 | 4.75 | 8.95 | 0.00 | - | 5 | 11 | 27.77% |
| XLK240712P00240000 | 2024-06-24 10:29AM EDT | 240.00 | 15.00 | 11.20 | 15.75 | 0.00 | - | 1 | 0 | 35.32% |
© 2024 Yahoo. All rights reserved.