Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240816C00110000 | 2024-05-16 12:51PM EDT | 110.00 | 104.55 | 98.60 | 103.45 | 0.00 | - | - | 1 | 79.93% |
| XLK240816C00115000 | 2024-05-16 12:51PM EDT | 115.00 | 99.65 | 93.90 | 98.50 | 0.00 | - | - | 1 | 77.83% |
| XLK240816C00120000 | 2024-05-16 11:32AM EDT | 120.00 | 94.78 | 89.00 | 93.80 | 0.00 | - | - | 1 | 75.73% |
| XLK240816C00145000 | 2024-01-18 12:29PM EDT | 145.00 | 55.30 | 59.30 | 64.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLK240816C00150000 | 2024-03-13 10:49AM EDT | 150.00 | 62.32 | 57.80 | 60.10 | 0.00 | - | 7 | 11 | 0.00% |
| XLK240816C00155000 | 2024-01-16 2:37PM EDT | 155.00 | 43.20 | 51.35 | 56.20 | 0.00 | - | - | 0 | 43.87% |
| XLK240816C00160000 | 2024-05-09 3:19PM EDT | 160.00 | 47.55 | 49.50 | 54.35 | 0.00 | - | 1 | 4 | 59.60% |
| XLK240816C00170000 | 2024-04-19 3:29PM EDT | 170.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK240816C00180000 | 2024-05-23 2:06PM EDT | 180.00 | 30.71 | 30.35 | 35.00 | -5.29 | -14.69% | 1 | 11 | 43.40% |
| XLK240816C00182000 | 2024-04-15 2:35PM EDT | 182.00 | 26.70 | 31.50 | 36.40 | 0.00 | - | - | 2 | 53.41% |
| XLK240816C00183000 | 2024-05-07 9:51AM EDT | 183.00 | 25.95 | 27.50 | 32.30 | 0.00 | - | 1 | 0 | 41.65% |
| XLK240816C00184000 | 2024-05-24 9:57AM EDT | 184.00 | 32.37 | 26.50 | 31.40 | 0.00 | - | 3 | 2 | 41.04% |
| XLK240816C00186000 | 2024-04-24 2:36PM EDT | 186.00 | 18.55 | 29.50 | 34.35 | 0.00 | - | 2 | 7 | 55.29% |
| XLK240816C00187000 | 2024-05-14 12:37PM EDT | 187.00 | 23.75 | 23.75 | 28.50 | 0.00 | - | 1 | 2 | 38.48% |
| XLK240816C00188000 | 2024-05-31 9:47AM EDT | 188.00 | 24.80 | 23.10 | 27.50 | -1.80 | -6.77% | 2 | 2 | 37.51% |
| XLK240816C00189000 | 2024-01-26 3:21PM EDT | 189.00 | 22.75 | 22.05 | 27.00 | 0.00 | - | 2 | 2 | 38.19% |
| XLK240816C00190000 | 2024-05-22 12:54PM EDT | 190.00 | 20.10 | 21.00 | 25.85 | -8.50 | -29.72% | 1 | 23 | 36.70% |
| XLK240816C00191000 | 2024-01-25 1:56PM EDT | 191.00 | 23.97 | 20.50 | 25.45 | 0.00 | - | 1 | 0 | 37.63% |
| XLK240816C00192000 | 2024-05-02 3:10PM EDT | 192.00 | 13.10 | 19.50 | 24.25 | 0.00 | - | 1 | 6 | 35.98% |
| XLK240816C00193000 | 2024-05-29 12:52PM EDT | 193.00 | 18.45 | 18.55 | 23.50 | -8.14 | -30.61% | 1 | 1 | 35.74% |
| XLK240816C00194000 | 2024-05-31 3:42PM EDT | 194.00 | 18.83 | 17.50 | 22.35 | -4.63 | -19.74% | 1 | 2 | 34.25% |
| XLK240816C00195000 | 2024-05-28 10:08AM EDT | 195.00 | 24.38 | 17.00 | 21.50 | 0.00 | - | 1 | 22 | 33.67% |
| XLK240816C00196000 | 2024-05-08 10:36AM EDT | 196.00 | 15.02 | 16.00 | 20.85 | 0.00 | - | 1 | 8 | 33.67% |
| XLK240816C00197000 | 2024-05-31 3:33PM EDT | 197.00 | 15.90 | 15.00 | 19.90 | -2.24 | -12.35% | 1 | 7 | 32.76% |
| XLK240816C00198000 | 2024-05-30 3:42PM EDT | 198.00 | 17.35 | 14.50 | 19.00 | 0.00 | - | 1 | 13 | 31.98% |
| XLK240816C00199000 | 2024-05-31 3:24PM EDT | 199.00 | 14.25 | 13.50 | 18.25 | -6.10 | -29.98% | 4 | 15 | 31.62% |
| XLK240816C00200000 | 2024-05-31 3:23PM EDT | 200.00 | 13.45 | 13.00 | 17.50 | -6.35 | -32.07% | 14 | 280 | 31.23% |
| XLK240816C00205000 | 2024-05-31 3:41PM EDT | 205.00 | 10.11 | 9.45 | 13.25 | -1.34 | -11.70% | 306 | 157 | 27.53% |
| XLK240816C00210000 | 2024-05-31 3:33PM EDT | 210.00 | 7.28 | 6.25 | 10.15 | -1.22 | -14.35% | 176 | 551 | 26.17% |
| XLK240816C00215000 | 2024-05-31 3:41PM EDT | 215.00 | 4.97 | 3.90 | 7.00 | -0.68 | -12.04% | 266 | 1,211 | 23.68% |
| XLK240816C00220000 | 2024-05-31 3:34PM EDT | 220.00 | 3.65 | 3.20 | 4.80 | -0.04 | -1.08% | 2,329 | 501 | 22.50% |
| XLK240816C00225000 | 2024-05-31 3:57PM EDT | 225.00 | 2.19 | 0.35 | 4.05 | -0.16 | -6.81% | 800 | 441 | 24.40% |
| XLK240816C00230000 | 2024-05-31 3:06PM EDT | 230.00 | 1.04 | 0.00 | 2.78 | -0.73 | -41.24% | 709 | 304 | 23.87% |
| XLK240816C00235000 | 2024-05-31 11:22AM EDT | 235.00 | 0.54 | 0.00 | 2.59 | -0.61 | -53.04% | 42 | 747 | 26.36% |
| XLK240816C00240000 | 2024-05-29 2:45PM EDT | 240.00 | 0.92 | 0.00 | 1.32 | 0.00 | - | 137 | 406 | 23.72% |
| XLK240816C00245000 | 2024-05-30 10:07AM EDT | 245.00 | 0.53 | 0.00 | 1.17 | 0.00 | - | 1 | 15 | 25.42% |
| XLK240816C00250000 | 2024-05-22 9:33AM EDT | 250.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 43.31% |
| XLK240816C00255000 | 2024-04-08 1:01PM EDT | 255.00 | 0.37 | 0.00 | 2.20 | 0.00 | - | 3 | 204 | 35.62% |
| XLK240816C00260000 | 2024-03-26 11:07AM EDT | 260.00 | 0.60 | 0.00 | 0.52 | 0.00 | - | 50 | 51 | 27.10% |
| XLK240816C00265000 | 2024-05-22 3:24PM EDT | 265.00 | 0.04 | 0.00 | 4.70 | 0.00 | - | 1 | 7 | 51.09% |
| XLK240816C00285000 | 2024-03-06 12:30PM EDT | 285.00 | 0.17 | 0.00 | 2.37 | 0.00 | - | 1 | 1 | 49.79% |
| XLK240816C00305000 | 2024-05-10 11:19AM EDT | 305.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.61% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240816P00100000 | 2024-04-01 1:47PM EDT | 100.00 | 0.02 | 0.00 | 2.19 | 0.00 | - | - | 1 | 94.41% |
| XLK240816P00115000 | 2024-05-10 11:20AM EDT | 115.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | - | 1 | 93.63% |
| XLK240816P00120000 | 2024-05-13 9:30AM EDT | 120.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 88.09% |
| XLK240816P00135000 | 2024-05-29 11:43AM EDT | 135.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 40 | 40 | 72.69% |
| XLK240816P00140000 | 2024-05-29 11:43AM EDT | 140.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 80 | 127 | 51.39% |
| XLK240816P00145000 | 2024-05-17 9:30AM EDT | 145.00 | 0.23 | 0.00 | 0.65 | 0.00 | - | 1 | 73 | 46.95% |
| XLK240816P00150000 | 2024-05-31 12:29PM EDT | 150.00 | 0.45 | 0.00 | 0.50 | +0.04 | +9.76% | 3 | 123 | 41.21% |
| XLK240816P00155000 | 2024-05-24 11:26AM EDT | 155.00 | 0.23 | 0.02 | 4.95 | 0.00 | - | 2 | 42 | 54.80% |
| XLK240816P00160000 | 2024-05-29 11:43AM EDT | 160.00 | 0.44 | 0.00 | 3.65 | 0.00 | - | 62 | 130 | 56.89% |
| XLK240816P00165000 | 2024-04-19 11:19AM EDT | 165.00 | 1.81 | 0.00 | 1.48 | 0.00 | - | 1 | 404 | 39.87% |
| XLK240816P00170000 | 2024-05-29 11:00AM EDT | 170.00 | 0.82 | 0.00 | 1.40 | 0.00 | - | 40 | 133 | 35.51% |
| XLK240816P00175000 | 2024-05-29 10:40AM EDT | 175.00 | 0.70 | 0.07 | 1.09 | 0.00 | - | 7 | 64 | 29.72% |
| XLK240816P00180000 | 2024-05-23 9:49AM EDT | 180.00 | 1.01 | 0.13 | 1.38 | +0.40 | +65.57% | 3 | 77 | 27.95% |
| XLK240816P00181000 | 2024-05-01 11:40AM EDT | 181.00 | 3.15 | 0.01 | 1.61 | 0.00 | - | 2 | 4 | 28.49% |
| XLK240816P00182000 | 2024-05-17 2:12PM EDT | 182.00 | 0.93 | 0.00 | 1.75 | 0.00 | - | 1 | 320 | 28.47% |
| XLK240816P00183000 | 2024-05-16 9:34AM EDT | 183.00 | 0.80 | 0.00 | 1.96 | 0.00 | - | 1 | 3 | 28.73% |
| XLK240816P00184000 | 2024-04-26 11:52AM EDT | 184.00 | 2.66 | 0.07 | 1.48 | 0.00 | - | 5 | 26 | 25.54% |
| XLK240816P00185000 | 2024-05-30 10:47AM EDT | 185.00 | 1.20 | 0.00 | 2.15 | -0.05 | -4.00% | 1 | 68 | 28.03% |
| XLK240816P00186000 | 2024-05-23 11:39AM EDT | 186.00 | 0.82 | 0.00 | 2.60 | 0.00 | - | 4 | 44 | 29.17% |
| XLK240816P00187000 | 2024-05-01 11:28AM EDT | 187.00 | 4.65 | 0.13 | 2.25 | 0.00 | - | 1 | 44 | 26.86% |
| XLK240816P00188000 | 2024-05-07 11:23AM EDT | 188.00 | 2.14 | 0.28 | 2.10 | 0.00 | - | 2 | 51 | 25.40% |
| XLK240816P00189000 | 2024-05-30 10:14AM EDT | 189.00 | 1.55 | 0.58 | 2.12 | 0.00 | - | 20 | 44 | 24.68% |
| XLK240816P00190000 | 2024-05-29 12:59PM EDT | 190.00 | 1.73 | 0.43 | 2.54 | +0.43 | +33.08% | 3 | 1,049 | 25.58% |
| XLK240816P00191000 | 2024-05-30 11:13AM EDT | 191.00 | 1.85 | 0.00 | 2.00 | 0.00 | - | 4 | 29 | 22.57% |
| XLK240816P00192000 | 2024-05-13 10:30AM EDT | 192.00 | 2.32 | 0.33 | 2.98 | 0.00 | - | 2 | 96 | 25.54% |
| XLK240816P00193000 | 2024-05-07 1:49PM EDT | 193.00 | 3.15 | 0.79 | 2.82 | 0.00 | - | 1 | 2 | 24.09% |
| XLK240816P00194000 | 2024-05-21 12:28PM EDT | 194.00 | 1.44 | 0.80 | 3.15 | 0.00 | - | 3 | 9 | 24.39% |
| XLK240816P00195000 | 2024-05-30 3:59PM EDT | 195.00 | 2.40 | 0.43 | 3.85 | 0.00 | - | 8 | 335 | 25.84% |
| XLK240816P00196000 | 2024-05-24 3:59PM EDT | 196.00 | 1.54 | 1.07 | 3.55 | 0.00 | - | 1 | 32 | 23.93% |
| XLK240816P00197000 | 2024-05-29 9:51AM EDT | 197.00 | 2.01 | 1.30 | 3.65 | 0.00 | - | 4 | 20 | 23.32% |
| XLK240816P00198000 | 2024-05-30 2:17PM EDT | 198.00 | 2.76 | 1.64 | 3.90 | 0.00 | - | 2 | 35 | 23.17% |
| XLK240816P00199000 | 2024-05-31 12:12PM EDT | 199.00 | 3.90 | 1.80 | 3.40 | +1.66 | +74.11% | 2 | 107 | 20.64% |
| XLK240816P00200000 | 2024-05-31 2:42PM EDT | 200.00 | 3.95 | 2.61 | 3.70 | +0.45 | +12.86% | 2,030 | 293 | 20.62% |
| XLK240816P00205000 | 2024-05-31 3:21PM EDT | 205.00 | 5.29 | 2.87 | 5.70 | +0.52 | +10.90% | 8 | 733 | 21.09% |
| XLK240816P00210000 | 2024-05-31 2:31PM EDT | 210.00 | 8.06 | 4.75 | 8.15 | +1.56 | +24.00% | 111 | 433 | 21.39% |
| XLK240816P00215000 | 2024-05-31 11:30AM EDT | 215.00 | 10.95 | 6.80 | 10.65 | +2.50 | +29.59% | 80 | 436 | 20.55% |
| XLK240816P00220000 | 2024-05-31 10:40AM EDT | 220.00 | 14.00 | 9.50 | 14.00 | +3.30 | +30.84% | 8 | 32 | 20.71% |
| XLK240816P00225000 | 2024-05-30 9:38AM EDT | 225.00 | 14.00 | 13.00 | 17.65 | 0.00 | - | 4 | 4 | 20.53% |
| XLK240816P00230000 | 2024-05-24 10:01AM EDT | 230.00 | 16.00 | 17.55 | 22.50 | 0.00 | - | 2 | 0 | 23.46% |
© 2024 Yahoo. All rights reserved.