The Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 85.00 | 0.03 | 0.00 | - | 1 | 121 |
| - | - | - | - | - | 90.00 | 0.09 | 0.00 | - | 1 | 211 |
| - | - | - | - | - | 95.00 | 0.36 | 0.00 | - | 1 | 0 |
| 112.59 | 0.00 | - | 1 | 3 | 100.00 | 0.21 | 0.00 | - | 1 | 127 |
| 63.10 | 0.00 | - | 7 | 7 | 105.00 | 0.42 | 0.00 | - | 60 | 61 |
| - | - | - | - | - | 110.00 | 0.18 | 0.00 | - | 1 | 108 |
| 99.00 | 0.00 | - | 2 | 3 | 120.00 | 2.36 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 125.00 | 0.71 | 0.00 | - | 25 | 87 |
| 87.00 | 0.00 | - | 10 | 5 | 130.00 | 0.37 | 0.00 | - | 21 | 478 |
| - | - | - | - | - | 135.00 | 0.24 | 0.00 | - | 1 | 247 |
| 35.94 | 0.00 | - | - | 2 | 140.00 | 0.36 | 0.00 | - | 40 | 439 |
| 76.57 | 0.00 | - | 10 | 20 | 145.00 | 0.25 | 0.00 | - | 1 | 264 |
| 83.22 | 0.00 | - | 1 | 74 | 150.00 | 0.51 | 0.00 | - | 11 | 1,339 |
| 73.22 | 0.00 | - | 1 | 124 | 155.00 | 0.32 | 0.00 | - | 1 | 336 |
| 66.80 | 0.00 | - | 5 | 75 | 160.00 | 0.33 | -0.09 | -21.43% | 40 | 493 |
| 68.84 | 0.00 | - | 5 | 73 | 165.00 | 0.34 | 0.00 | - | 1 | 612 |
| 56.20 | 0.00 | - | 101 | 268 | 170.00 | 0.37 | 0.00 | - | 25 | 1,446 |
| 56.40 | 0.00 | - | 1 | 92 | 175.00 | 0.55 | 0.00 | - | 1 | 238 |
| 40.80 | 0.00 | - | 1 | 32 | 178.00 | 1.50 | 0.00 | - | 86 | 89 |
| 34.50 | 0.00 | - | 9 | 9 | 179.00 | 2.93 | 0.00 | - | 20 | 21 |
| 54.71 | 0.00 | - | 1 | 224 | 180.00 | 0.46 | -0.25 | -35.21% | 22 | 820 |
| 29.24 | 0.00 | - | - | 1 | 181.00 | 0.50 | -1.01 | -66.89% | 5 | 100 |
| 31.00 | 0.00 | - | 9 | 13 | 182.00 | 0.73 | 0.00 | - | 10 | 264 |
| 46.91 | 0.00 | - | 1 | 1 | 183.00 | 0.32 | -0.62 | -65.96% | 1 | 82 |
| 26.30 | 0.00 | - | - | 2 | 184.00 | 0.82 | 0.00 | - | 10 | 30 |
| 44.34 | 0.00 | - | 2 | 151 | 185.00 | 0.86 | 0.00 | - | 1,000 | 1,777 |
| 18.66 | 0.00 | - | 20 | 20 | 186.00 | 1.45 | 0.00 | - | 1 | 55 |
| 32.46 | 0.00 | - | 2 | 7 | 187.00 | 2.32 | 0.00 | - | 3 | 16 |
| 30.00 | 0.00 | - | 1 | 4 | 188.00 | 1.24 | 0.00 | - | 20 | 259 |
| 40.55 | 0.00 | - | 1 | 17 | 189.00 | 2.12 | 0.00 | - | 3 | 79 |
| 38.90 | 0.00 | - | 4 | 112 | 190.00 | 1.32 | 0.00 | - | 56 | 1,329 |
| 44.30 | 0.00 | - | 3 | 31 | 191.00 | 1.21 | 0.00 | - | 1 | 323 |
| 38.00 | +9.76 | +34.56% | 1 | 19 | 192.00 | 1.23 | 0.00 | - | 10 | 53 |
| 40.00 | 0.00 | - | 1 | 7 | 193.00 | 1.35 | +0.08 | +6.30% | 1 | 121 |
| 38.31 | 0.00 | - | 10 | 16 | 194.00 | 1.27 | 0.00 | - | 1 | 56 |
| 33.03 | 0.00 | - | 4 | 718 | 195.00 | 1.17 | -0.35 | -23.03% | 5 | 1,150 |
| 32.50 | 0.00 | - | 23 | 136 | 196.00 | 1.46 | 0.00 | - | 3 | 170 |
| 35.75 | 0.00 | - | 5 | 122 | 197.00 | 1.40 | 0.00 | - | 4 | 107 |
| 31.77 | 0.00 | - | 1 | 11 | 198.00 | 1.62 | 0.00 | - | 2 | 347 |
| 31.10 | 0.00 | - | 1 | 14 | 199.00 | 1.66 | 0.00 | - | 2 | 281 |
| 31.21 | 0.00 | - | 3 | 549 | 200.00 | 1.66 | -0.52 | -23.85% | 23 | 3,746 |
| 25.01 | +0.41 | +1.67% | 2 | 1,307 | 205.00 | 2.15 | -0.69 | -24.30% | 26 | 1,590 |
| 21.95 | +2.10 | +10.58% | 17 | 3,177 | 210.00 | 3.00 | -0.85 | -22.08% | 23 | 3,172 |
| 18.25 | +0.92 | +5.31% | 6 | 1,106 | 215.00 | 4.15 | -0.90 | -17.82% | 27 | 1,626 |
| 14.77 | +1.97 | +15.39% | 4 | 6,459 | 220.00 | 5.65 | -0.90 | -13.74% | 35 | 1,830 |
| 11.45 | +1.60 | +16.24% | 42 | 1,202 | 225.00 | 7.15 | -1.05 | -12.80% | 14 | 899 |
| 8.80 | +1.17 | +15.33% | 60 | 5,268 | 230.00 | 9.45 | -1.78 | -15.85% | 10 | 2,996 |
| 5.85 | +0.50 | +9.35% | 144 | 2,759 | 235.00 | 12.80 | -1.05 | -7.58% | 3 | 16 |
| 4.35 | +0.67 | +18.21% | 240 | 4,840 | 240.00 | 14.75 | 0.00 | - | 55 | 55 |
| 3.18 | +0.38 | +13.57% | 275 | 1,837 | 245.00 | - | - | - | - | - |
| 2.11 | +0.35 | +19.89% | 35 | 1,498 | 250.00 | 24.25 | 0.00 | - | 1 | 11 |
| 1.33 | -0.53 | -28.49% | 6 | 1,998 | 255.00 | 27.45 | 0.00 | - | 2 | 2 |
| 0.80 | -0.32 | -28.57% | 25 | 913 | 260.00 | - | - | - | - | - |
| 0.62 | -0.12 | -16.22% | 27 | 1,058 | 265.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 4 | 842 | 270.00 | - | - | - | - | - |
| 0.15 | -0.10 | -40.00% | 740 | 1,001 | 275.00 | - | - | - | - | - |
| 0.13 | -0.06 | -31.58% | 1,507 | 1,638 | 280.00 | - | - | - | - | - |
| 0.10 | -0.02 | -16.67% | 8 | 873 | 285.00 | - | - | - | - | - |
| 0.06 | -0.04 | -40.00% | 80 | 3,009 | 290.00 | - | - | - | - | - |
| 0.03 | -0.04 | -57.14% | 770 | 802 | 295.00 | 90.88 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | - | 1 | 300.00 | 100.59 | 0.00 | - | 2 | 0 |
| 0.46 | 0.00 | - | - | 1 | 305.00 | 105.61 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.