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:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241011C00130000 | 2024-09-13 12:23PM EDT | 130.00 | 90.17 | 92.95 | 97.50 | 0.00 | - | - | 1 | 123.63% |
| XLK241011C00150000 | 2024-09-18 10:01AM EDT | 150.00 | 68.20 | 72.85 | 77.50 | 0.00 | - | - | 1 | 88.28% |
| XLK241011C00195000 | 2024-09-05 11:24AM EDT | 195.00 | 17.15 | 28.00 | 31.95 | 0.00 | - | - | 1 | 68.87% |
| XLK241011C00200000 | 2024-09-26 9:51AM EDT | 200.00 | 28.21 | 23.40 | 28.00 | 0.00 | - | 1 | 9 | 70.58% |
| XLK241011C00202500 | 2024-09-03 3:47PM EDT | 202.50 | 11.53 | 20.75 | 25.50 | 0.00 | - | - | 1 | 65.77% |
| XLK241011C00205000 | 2024-09-24 10:40AM EDT | 205.00 | 16.92 | 18.30 | 23.00 | 0.00 | - | 1 | 1 | 60.95% |
| XLK241011C00207500 | 2024-09-19 12:12PM EDT | 207.50 | 18.17 | 16.15 | 20.50 | 0.00 | - | 1 | 8 | 56.08% |
| XLK241011C00210000 | 2024-09-24 12:08PM EDT | 210.00 | 16.92 | 13.50 | 18.10 | +2.15 | +14.56% | 1 | 10 | 51.93% |
| XLK241011C00212500 | 2024-09-25 11:17AM EDT | 212.50 | 13.40 | 11.00 | 15.25 | 0.00 | - | 1 | 7 | 44.21% |
| XLK241011C00215000 | 2024-09-26 1:19PM EDT | 215.00 | 11.92 | 9.00 | 13.50 | 0.00 | - | 1 | 18 | 44.53% |
| XLK241011C00217500 | 2024-09-27 12:11PM EDT | 217.50 | 9.15 | 8.05 | 10.35 | +1.45 | +18.83% | 2 | 11 | 34.64% |
| XLK241011C00220000 | 2024-09-27 12:44PM EDT | 220.00 | 7.43 | 5.90 | 9.50 | -2.33 | -23.87% | 4 | 32 | 39.64% |
| XLK241011C00222500 | 2024-09-27 3:31PM EDT | 222.50 | 5.40 | 3.60 | 7.35 | -0.84 | -13.46% | 6 | 46 | 35.38% |
| XLK241011C00225000 | 2024-09-27 3:58PM EDT | 225.00 | 4.05 | 2.57 | 6.45 | -1.59 | -28.19% | 24 | 27 | 37.78% |
| XLK241011C00227500 | 2024-09-27 4:03PM EDT | 227.50 | 2.73 | 2.46 | 3.10 | -1.02 | -27.20% | 13 | 55 | 24.60% |
| XLK241011C00230000 | 2024-09-27 4:03PM EDT | 230.00 | 1.92 | 1.45 | 2.26 | -0.62 | -24.41% | 11 | 60 | 24.93% |
| XLK241011C00232500 | 2024-09-27 3:44PM EDT | 232.50 | 1.05 | 0.24 | 3.90 | +0.12 | +12.90% | 10 | 13 | 40.56% |
| XLK241011C00235000 | 2024-09-27 4:03PM EDT | 235.00 | 0.64 | 0.57 | 0.71 | -0.21 | -24.71% | 9 | 17 | 21.68% |
| XLK241011C00237500 | 2024-09-27 2:06PM EDT | 237.50 | 0.40 | 0.21 | 1.32 | -0.20 | -33.33% | 3 | 4 | 31.02% |
| XLK241011C00240000 | 2024-09-26 3:25PM EDT | 240.00 | 0.45 | 0.00 | 1.61 | 0.00 | - | 6 | 68 | 37.28% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241011P00180000 | 2024-09-11 3:23PM EDT | 180.00 | 0.40 | 0.00 | 2.17 | 0.00 | - | 4 | 11 | 82.98% |
| XLK241011P00185000 | 2024-09-23 2:56PM EDT | 185.00 | 0.25 | 0.00 | 3.15 | 0.00 | - | 8 | 26 | 82.57% |
| XLK241011P00190000 | 2024-09-24 3:47PM EDT | 190.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 16 | 45.02% |
| XLK241011P00194000 | 2024-09-13 10:51AM EDT | 194.00 | 0.52 | 0.00 | 3.20 | 0.00 | - | - | 2 | 67.58% |
| XLK241011P00195000 | 2024-09-27 12:14PM EDT | 195.00 | 0.29 | 0.00 | 0.45 | +0.06 | +26.09% | 1 | 15 | 47.85% |
| XLK241011P00197500 | 2024-09-10 11:15AM EDT | 197.50 | 2.75 | 0.00 | 3.45 | 0.00 | - | 1 | 0 | 63.09% |
| XLK241011P00199000 | 2024-09-20 11:43AM EDT | 199.00 | 0.40 | 0.00 | 3.15 | 0.00 | - | 4 | 2 | 58.79% |
| XLK241011P00200000 | 2024-09-26 2:31PM EDT | 200.00 | 0.34 | 0.00 | 3.20 | 0.00 | - | 1 | 18 | 57.37% |
| XLK241011P00202500 | 2024-09-26 2:35PM EDT | 202.50 | 0.22 | 0.00 | 0.42 | 0.00 | - | 5 | 28 | 36.96% |
| XLK241011P00205000 | 2024-09-27 11:42AM EDT | 205.00 | 0.30 | 0.10 | 1.10 | -0.14 | -31.82% | 6 | 10 | 43.29% |
| XLK241011P00207500 | 2024-09-27 2:04PM EDT | 207.50 | 0.31 | 0.10 | 0.63 | -0.31 | -50.00% | 4 | 23 | 33.37% |
| XLK241011P00210000 | 2024-09-27 1:26PM EDT | 210.00 | 0.39 | 0.25 | 1.92 | -0.04 | -9.30% | 1 | 66 | 43.01% |
| XLK241011P00212500 | 2024-09-27 2:05PM EDT | 212.50 | 0.52 | 0.33 | 1.22 | -0.02 | -3.70% | 4 | 21 | 32.19% |
| XLK241011P00215000 | 2024-09-27 3:49PM EDT | 215.00 | 0.90 | 0.65 | 0.97 | +0.16 | +21.62% | 9 | 44 | 25.57% |
| XLK241011P00217500 | 2024-09-27 11:51AM EDT | 217.50 | 1.12 | 0.90 | 1.50 | 0.00 | - | 7 | 53 | 25.61% |
| XLK241011P00220000 | 2024-09-27 2:37PM EDT | 220.00 | 2.00 | 1.15 | 4.00 | +0.50 | +33.33% | 1 | 40 | 37.13% |
| XLK241011P00222500 | 2024-09-27 3:39PM EDT | 222.50 | 2.45 | 1.83 | 4.40 | -1.25 | -33.78% | 55 | 60 | 33.26% |
| XLK241011P00225000 | 2024-09-27 3:19PM EDT | 225.00 | 3.38 | 2.79 | 4.65 | -0.05 | -1.46% | 15 | 11 | 27.75% |
| XLK241011P00227500 | 2024-09-26 4:01PM EDT | 227.50 | 3.71 | 3.50 | 5.80 | 0.00 | - | 4 | 6 | 26.40% |
| XLK241011P00230000 | 2024-09-26 2:54PM EDT | 230.00 | 5.15 | 4.15 | 8.60 | 0.00 | - | 8 | 8 | 34.01% |
| XLK241011P00235000 | 2024-09-03 2:04PM EDT | 235.00 | 24.05 | 8.35 | 10.90 | 0.00 | - | - | 0 | 24.43% |
© 2024 Yahoo. All rights reserved.