The Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719C00120000 | 2024-05-14 10:12AM EDT | 120.00 | 87.60 | 104.80 | 108.50 | 0.00 | - | 2 | 1 | 114.89% |
| XLK240719C00130000 | 2024-05-15 10:55AM EDT | 130.00 | 81.93 | 95.65 | 100.35 | 0.00 | - | - | 9 | 87.60% |
| XLK240719C00135000 | 2024-05-09 12:22PM EDT | 135.00 | 70.53 | 78.60 | 83.50 | 0.00 | - | 38 | 38 | 0.00% |
| XLK240719C00140000 | 2024-06-04 11:56AM EDT | 140.00 | 70.68 | 85.80 | 90.45 | 0.00 | - | 1 | 6 | 81.25% |
| XLK240719C00145000 | 2024-05-15 10:55AM EDT | 145.00 | 67.15 | 80.75 | 85.45 | 0.00 | - | 1 | 2 | 75.39% |
| XLK240719C00150000 | 2024-05-16 12:59PM EDT | 150.00 | 64.55 | 75.80 | 80.50 | 0.00 | - | 1 | 3 | 71.78% |
| XLK240719C00155000 | 2024-06-05 3:41PM EDT | 155.00 | 61.33 | 70.85 | 75.50 | 0.00 | - | 1 | 7 | 67.48% |
| XLK240719C00160000 | 2024-04-16 3:52PM EDT | 160.00 | 45.38 | 50.80 | 55.50 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719C00165000 | 2024-06-03 11:43AM EDT | 165.00 | 46.00 | 61.00 | 65.65 | 0.00 | - | 1 | 1 | 60.89% |
| XLK240719C00170000 | 2024-06-04 3:47PM EDT | 170.00 | 41.67 | 56.00 | 60.65 | 0.00 | - | 1 | 10 | 56.13% |
| XLK240719C00175000 | 2024-06-05 2:41PM EDT | 175.00 | 41.50 | 51.05 | 55.75 | 0.00 | - | 12 | 54 | 52.64% |
| XLK240719C00180000 | 2024-06-04 12:24PM EDT | 180.00 | 31.23 | 46.10 | 50.80 | 0.00 | - | 2 | 15 | 70.23% |
| XLK240719C00183000 | 2024-04-23 9:52AM EDT | 183.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| XLK240719C00184000 | 2024-05-14 1:02PM EDT | 184.00 | 25.42 | 41.40 | 45.00 | 0.00 | - | 2 | 8 | 51.05% |
| XLK240719C00185000 | 2024-06-11 11:03AM EDT | 185.00 | 43.05 | 41.25 | 45.80 | +9.19 | +27.14% | 2 | 42 | 64.29% |
| XLK240719C00186000 | 2024-06-13 1:25PM EDT | 186.00 | 41.08 | 40.25 | 44.85 | 0.00 | - | 1 | 1 | 63.45% |
| XLK240719C00187000 | 2024-05-21 12:03PM EDT | 187.00 | 29.51 | 39.20 | 43.90 | 0.00 | - | - | 4 | 62.61% |
| XLK240719C00188000 | 2024-06-10 3:35PM EDT | 188.00 | 29.02 | 38.30 | 42.80 | 0.00 | - | 2 | 130 | 60.77% |
| XLK240719C00189000 | 2024-03-18 11:17AM EDT | 189.00 | 24.76 | 14.00 | 18.95 | 0.00 | - | 2 | 7 | 0.00% |
| XLK240719C00190000 | 2024-06-14 12:34PM EDT | 190.00 | 37.80 | 36.25 | 40.80 | +1.07 | +2.91% | 2 | 70 | 58.42% |
| XLK240719C00191000 | 2024-05-30 1:19PM EDT | 191.00 | 22.33 | 35.35 | 39.85 | 0.00 | - | 1 | 13 | 57.57% |
| XLK240719C00192000 | 2024-06-10 12:48PM EDT | 192.00 | 25.42 | 34.35 | 38.85 | 0.00 | - | 2 | 14 | 56.40% |
| XLK240719C00193000 | 2024-05-23 9:30AM EDT | 193.00 | 26.56 | 33.30 | 38.00 | 0.00 | - | 2 | 21 | 56.15% |
| XLK240719C00194000 | 2024-05-07 10:49AM EDT | 194.00 | 15.33 | 20.50 | 25.30 | 0.00 | - | 1 | 25 | 0.00% |
| XLK240719C00195000 | 2024-06-12 2:10PM EDT | 195.00 | 31.93 | 31.40 | 36.00 | 0.00 | - | 2 | 15 | 53.80% |
| XLK240719C00196000 | 2024-06-13 10:49AM EDT | 196.00 | 31.55 | 30.45 | 35.00 | 0.00 | - | 3 | 5 | 52.61% |
| XLK240719C00197000 | 2024-05-28 10:40AM EDT | 197.00 | 21.08 | 29.45 | 34.00 | 0.00 | - | 1 | 146 | 51.43% |
| XLK240719C00198000 | 2024-06-12 3:46PM EDT | 198.00 | 27.50 | 28.50 | 33.05 | 0.00 | - | 1 | 24 | 50.54% |
| XLK240719C00199000 | 2024-06-14 3:49PM EDT | 199.00 | 29.49 | 27.50 | 32.10 | +16.24 | +122.57% | 10 | 15 | 49.63% |
| XLK240719C00200000 | 2024-06-14 3:49PM EDT | 200.00 | 28.46 | 26.55 | 31.10 | +1.39 | +5.13% | 15 | 621 | 48.45% |
| XLK240719C00205000 | 2024-06-14 11:19AM EDT | 205.00 | 23.35 | 21.55 | 26.20 | +1.84 | +8.55% | 14 | 702 | 42.99% |
| XLK240719C00210000 | 2024-06-14 2:43PM EDT | 210.00 | 19.06 | 17.00 | 21.65 | +1.44 | +8.17% | 3 | 2,027 | 39.03% |
| XLK240719C00215000 | 2024-06-14 2:01PM EDT | 215.00 | 14.66 | 12.50 | 17.00 | +1.04 | +7.64% | 21 | 1,939 | 34.13% |
| XLK240719C00220000 | 2024-06-14 2:34PM EDT | 220.00 | 10.64 | 8.65 | 12.90 | +0.69 | +6.93% | 74 | 3,241 | 30.82% |
| XLK240719C00225000 | 2024-06-14 3:39PM EDT | 225.00 | 7.20 | 6.95 | 7.65 | +0.55 | +8.27% | 261 | 3,856 | 22.26% |
| XLK240719C00230000 | 2024-06-14 3:45PM EDT | 230.00 | 4.50 | 4.35 | 4.65 | +0.65 | +16.88% | 839 | 2,828 | 20.30% |
| XLK240719C00235000 | 2024-06-14 3:54PM EDT | 235.00 | 2.54 | 2.57 | 2.87 | +0.32 | +14.41% | 45 | 660 | 20.35% |
| XLK240719C00240000 | 2024-06-14 3:18PM EDT | 240.00 | 1.36 | 1.27 | 2.30 | +0.29 | +27.10% | 19 | 73 | 23.37% |
| XLK240719C00245000 | 2024-06-14 3:18PM EDT | 245.00 | 0.69 | 0.00 | 2.86 | +0.19 | +38.00% | 5 | 7 | 30.82% |
| XLK240719C00250000 | 2024-06-14 3:58PM EDT | 250.00 | 0.41 | 0.01 | 1.84 | +0.13 | +46.43% | 5 | 12 | 30.11% |
| XLK240719C00270000 | 2024-04-05 11:04AM EDT | 270.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 5 | 46.92% |
| XLK240719C00280000 | 2024-01-24 10:30AM EDT | 280.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.43% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719P00100000 | 2024-05-10 11:20AM EDT | 100.00 | 0.21 | 0.00 | 0.72 | 0.00 | - | 1 | 1 | 125.68% |
| XLK240719P00105000 | 2024-02-05 10:30AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| XLK240719P00115000 | 2024-05-06 12:45PM EDT | 115.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | - | 9 | 151.34% |
| XLK240719P00130000 | 2024-05-02 9:30AM EDT | 130.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 128.10% |
| XLK240719P00135000 | 2024-06-11 11:19AM EDT | 135.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | - | 1 | 73.73% |
| XLK240719P00145000 | 2024-06-12 10:58AM EDT | 145.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 2 | 81 | 61.33% |
| XLK240719P00150000 | 2024-06-12 11:04AM EDT | 150.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 20 | 77 | 57.13% |
| XLK240719P00155000 | 2024-02-23 4:29PM EDT | 155.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 94.38% |
| XLK240719P00160000 | 2024-06-13 9:48AM EDT | 160.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 1 | 76 | 53.13% |
| XLK240719P00165000 | 2024-06-11 11:14AM EDT | 165.00 | 0.11 | 0.00 | 2.17 | 0.00 | - | 1 | 20 | 67.60% |
| XLK240719P00170000 | 2024-06-04 2:13PM EDT | 170.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 3 | 2,075 | 55.20% |
| XLK240719P00175000 | 2024-06-14 3:04PM EDT | 175.00 | 0.14 | 0.00 | 2.24 | +0.01 | +7.69% | 1 | 88 | 57.84% |
| XLK240719P00180000 | 2024-06-12 9:30AM EDT | 180.00 | 0.38 | 0.00 | 0.66 | 0.00 | - | 1 | 499 | 47.00% |
| XLK240719P00181000 | 2024-05-31 11:19AM EDT | 181.00 | 0.54 | 0.00 | 1.00 | 0.00 | - | 5 | 107 | 50.49% |
| XLK240719P00182000 | 2024-05-15 10:00AM EDT | 182.00 | 0.51 | 0.01 | 2.30 | 0.00 | - | 1 | 21 | 51.27% |
| XLK240719P00183000 | 2024-06-11 11:17AM EDT | 183.00 | 0.21 | 0.00 | 2.20 | 0.00 | - | 1 | 13 | 59.77% |
| XLK240719P00184000 | 2024-04-30 3:57PM EDT | 184.00 | 2.61 | 0.00 | 4.15 | 0.00 | - | 1 | 8 | 57.65% |
| XLK240719P00185000 | 2024-06-12 9:39AM EDT | 185.00 | 0.48 | 0.00 | 2.25 | 0.00 | - | 5 | 186 | 57.95% |
| XLK240719P00186000 | 2024-06-03 1:47PM EDT | 186.00 | 0.58 | 0.00 | 2.26 | 0.00 | - | 1 | 30 | 56.91% |
| XLK240719P00187000 | 2024-06-14 3:16PM EDT | 187.00 | 0.10 | 0.00 | 2.35 | -0.25 | -71.43% | 2 | 158 | 56.48% |
| XLK240719P00188000 | 2024-05-31 11:19AM EDT | 188.00 | 0.96 | 0.00 | 2.32 | 0.00 | - | 5 | 274 | 55.15% |
| XLK240719P00189000 | 2024-06-03 12:14PM EDT | 189.00 | 0.81 | 0.00 | 2.36 | 0.00 | - | 2 | 108 | 54.35% |
| XLK240719P00190000 | 2024-06-14 9:30AM EDT | 190.00 | 0.26 | 0.20 | 0.50 | -0.09 | -25.71% | 2 | 503 | 35.84% |
| XLK240719P00191000 | 2024-05-28 9:56AM EDT | 191.00 | 0.69 | 0.00 | 2.39 | 0.00 | - | 4 | 34 | 52.34% |
| XLK240719P00192000 | 2024-06-13 11:39AM EDT | 192.00 | 0.40 | 0.00 | 2.37 | 0.00 | - | 1 | 420 | 51.10% |
| XLK240719P00193000 | 2024-06-11 2:48PM EDT | 193.00 | 0.51 | 0.00 | 0.90 | 0.00 | - | 2 | 171 | 38.05% |
| XLK240719P00194000 | 2024-06-12 9:38AM EDT | 194.00 | 0.49 | 0.00 | 2.40 | 0.00 | - | 1 | 136 | 49.10% |
| XLK240719P00195000 | 2024-06-13 3:03PM EDT | 195.00 | 0.29 | 0.00 | 2.44 | 0.00 | - | 1 | 2,709 | 48.25% |
| XLK240719P00196000 | 2024-06-14 11:19AM EDT | 196.00 | 0.29 | 0.00 | 2.46 | -0.25 | -46.30% | 5 | 90 | 47.28% |
| XLK240719P00197000 | 2024-06-13 9:30AM EDT | 197.00 | 0.27 | 0.15 | 2.47 | 0.00 | - | 1 | 150 | 46.23% |
| XLK240719P00198000 | 2024-06-12 9:30AM EDT | 198.00 | 0.46 | 0.00 | 2.40 | 0.00 | - | 1 | 94 | 44.68% |
| XLK240719P00199000 | 2024-06-04 2:36PM EDT | 199.00 | 1.49 | 0.00 | 2.52 | 0.00 | - | 1 | 257 | 44.31% |
| XLK240719P00200000 | 2024-06-14 12:34PM EDT | 200.00 | 0.47 | 0.20 | 1.00 | +0.10 | +27.03% | 5 | 727 | 32.47% |
| XLK240719P00205000 | 2024-06-14 3:38PM EDT | 205.00 | 0.53 | 0.43 | 1.12 | +0.01 | +1.92% | 20 | 832 | 28.70% |
| XLK240719P00210000 | 2024-06-14 3:56PM EDT | 210.00 | 0.91 | 0.80 | 1.44 | +0.09 | +10.98% | 1,614 | 2,161 | 25.90% |
| XLK240719P00215000 | 2024-06-14 2:15PM EDT | 215.00 | 1.50 | 1.33 | 1.88 | +0.15 | +11.11% | 28 | 2,386 | 23.00% |
| XLK240719P00220000 | 2024-06-14 3:45PM EDT | 220.00 | 2.45 | 2.22 | 2.64 | +0.18 | +7.93% | 566 | 421 | 20.51% |
| XLK240719P00225000 | 2024-06-14 3:42PM EDT | 225.00 | 3.95 | 3.60 | 4.10 | +0.05 | +1.28% | 646 | 396 | 19.07% |
| XLK240719P00230000 | 2024-06-14 3:21PM EDT | 230.00 | 6.23 | 5.70 | 6.65 | -0.37 | -5.61% | 502 | 7 | 19.13% |
| XLK240719P00240000 | 2024-06-12 11:03AM EDT | 240.00 | 14.72 | 11.00 | 15.50 | 0.00 | - | - | 2 | 27.16% |
| XLK240719P00250000 | 2024-06-12 1:05PM EDT | 250.00 | 24.19 | 20.20 | 24.80 | 0.00 | - | - | 1 | 33.48% |
| XLK240719P00260000 | 2024-06-12 3:13PM EDT | 260.00 | 35.05 | 30.05 | 34.75 | 0.00 | - | - | 1 | 41.39% |
© 2024 Yahoo. All rights reserved.