The Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241220C00105000 | 2023-12-28 12:14PM EDT | 105.00 | 92.55 | 98.50 | 103.50 | 0.00 | - | - | 1 | 0.00% |
| XLK241220C00107000 | 2024-06-05 3:32PM EDT | 107.00 | 111.30 | 121.20 | 125.80 | 0.00 | - | 1 | 50 | 74.00% |
| XLK241220C00118000 | 2024-06-04 3:57PM EDT | 118.00 | 96.28 | 110.55 | 115.20 | 0.00 | - | 4 | 4 | 67.85% |
| XLK241220C00123000 | 2024-01-03 1:04PM EDT | 123.00 | 68.56 | 82.00 | 87.00 | 0.00 | - | - | 1 | 0.00% |
| XLK241220C00134000 | 2024-02-22 12:44PM EDT | 134.00 | 74.55 | 79.10 | 83.85 | 0.00 | - | 5 | 5 | 0.00% |
| XLK241220C00135000 | 2024-04-18 12:44PM EDT | 135.00 | 69.90 | 79.00 | 83.70 | 0.00 | - | - | 1 | 0.00% |
| XLK241220C00145000 | 2024-04-25 3:44PM EDT | 145.00 | 58.39 | 72.50 | 77.25 | 0.00 | - | - | 4 | 0.00% |
| XLK241220C00148000 | 2024-04-16 11:51AM EDT | 148.00 | 60.18 | 66.50 | 71.35 | 0.00 | - | - | 5 | 0.00% |
| XLK241220C00150000 | 2024-06-10 1:55PM EDT | 150.00 | 70.61 | 80.00 | 84.45 | 0.00 | - | 5 | 37 | 52.12% |
| XLK241220C00155000 | 2024-06-05 3:41PM EDT | 155.00 | 65.13 | 75.10 | 79.70 | 0.00 | - | 1 | 4 | 56.84% |
| XLK241220C00157000 | 2024-02-28 1:38PM EDT | 157.00 | 55.03 | 56.30 | 61.00 | 0.00 | - | - | 2 | 0.00% |
| XLK241220C00160000 | 2024-05-31 12:08PM EDT | 160.00 | 52.25 | 70.50 | 75.00 | 0.00 | - | 1 | 6 | 54.33% |
| XLK241220C00161000 | 2024-03-15 2:41PM EDT | 161.00 | 53.30 | 50.00 | 54.75 | 0.00 | - | 6 | 7 | 0.00% |
| XLK241220C00162000 | 2024-04-17 1:11PM EDT | 162.00 | 45.57 | 53.05 | 58.00 | 0.00 | - | 2 | 10 | 0.00% |
| XLK241220C00163000 | 2024-06-06 12:35PM EDT | 163.00 | 57.64 | 67.55 | 72.20 | 0.00 | - | 1 | 8 | 52.88% |
| XLK241220C00164000 | 2024-04-25 11:38AM EDT | 164.00 | 39.72 | 54.90 | 59.50 | 0.00 | - | 25 | 26 | 0.00% |
| XLK241220C00165000 | 2024-06-14 2:51PM EDT | 165.00 | 67.61 | 65.60 | 70.30 | +15.42 | +29.55% | 3 | 31 | 51.81% |
| XLK241220C00170000 | 2024-06-13 3:59PM EDT | 170.00 | 62.87 | 61.00 | 65.55 | 0.00 | - | 1 | 99 | 49.18% |
| XLK241220C00175000 | 2024-06-12 3:38PM EDT | 175.00 | 56.14 | 56.50 | 61.00 | 0.00 | - | 81 | 139 | 47.03% |
| XLK241220C00180000 | 2024-05-31 12:22PM EDT | 180.00 | 34.58 | 52.00 | 56.45 | 0.00 | - | 1 | 69 | 44.83% |
| XLK241220C00185000 | 2024-06-12 3:00PM EDT | 185.00 | 49.00 | 47.50 | 51.95 | 0.00 | - | 1 | 38 | 42.69% |
| XLK241220C00189000 | 2024-05-24 9:57AM EDT | 189.00 | 33.00 | 44.00 | 48.25 | 0.00 | - | 3 | 3 | 40.73% |
| XLK241220C00190000 | 2024-06-13 1:34PM EDT | 190.00 | 44.09 | 43.05 | 47.60 | 0.00 | - | 1 | 143 | 40.80% |
| XLK241220C00191000 | 2024-05-01 11:11AM EDT | 191.00 | 18.35 | 26.50 | 31.40 | 0.00 | - | - | 1 | 0.00% |
| XLK241220C00192000 | 2024-06-03 12:52PM EDT | 192.00 | 27.00 | 41.50 | 45.70 | 0.00 | - | 1 | 1 | 39.70% |
| XLK241220C00193000 | 2024-05-10 3:20PM EDT | 193.00 | 24.32 | 29.70 | 34.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLK241220C00195000 | 2024-06-14 2:33PM EDT | 195.00 | 42.20 | 39.00 | 43.15 | +2.07 | +5.16% | 1 | 615 | 38.62% |
| XLK241220C00196000 | 2024-05-03 10:16AM EDT | 196.00 | 20.06 | 22.90 | 27.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLK241220C00197000 | 2024-06-04 2:30PM EDT | 197.00 | 25.50 | 37.00 | 41.60 | 0.00 | - | 2 | 7 | 38.17% |
| XLK241220C00200000 | 2024-06-14 2:52PM EDT | 200.00 | 37.00 | 34.55 | 39.20 | +1.80 | +5.11% | 2 | 217 | 37.29% |
| XLK241220C00205000 | 2024-06-14 10:30AM EDT | 205.00 | 32.14 | 30.60 | 35.25 | +1.68 | +5.52% | 1 | 411 | 35.78% |
| XLK241220C00210000 | 2024-06-13 1:47PM EDT | 210.00 | 27.40 | 26.70 | 31.35 | 0.00 | - | 2 | 695 | 34.19% |
| XLK241220C00215000 | 2024-06-14 1:33PM EDT | 215.00 | 25.20 | 23.10 | 27.80 | +1.07 | +4.43% | 7 | 2,366 | 32.99% |
| XLK241220C00220000 | 2024-06-14 10:51AM EDT | 220.00 | 21.83 | 19.75 | 23.45 | +0.66 | +3.12% | 2 | 1,523 | 30.28% |
| XLK241220C00225000 | 2024-06-14 11:47AM EDT | 225.00 | 18.20 | 16.60 | 20.70 | -0.05 | -0.27% | 6 | 367 | 29.89% |
| XLK241220C00230000 | 2024-06-13 1:47PM EDT | 230.00 | 15.20 | 13.75 | 17.95 | 0.00 | - | 46 | 1,319 | 29.18% |
| XLK241220C00235000 | 2024-06-14 3:27PM EDT | 235.00 | 13.40 | 11.50 | 15.25 | +0.85 | +6.77% | 5 | 408 | 28.26% |
| XLK241220C00240000 | 2024-06-14 12:27PM EDT | 240.00 | 11.25 | 9.00 | 11.70 | +0.58 | +5.44% | 30 | 1,179 | 25.68% |
| XLK241220C00245000 | 2024-06-13 1:37PM EDT | 245.00 | 8.35 | 7.00 | 11.15 | 0.00 | - | 67 | 418 | 27.45% |
| XLK241220C00250000 | 2024-06-14 1:31PM EDT | 250.00 | 7.35 | 5.25 | 9.50 | +0.60 | +8.89% | 303 | 457 | 27.21% |
| XLK241220C00255000 | 2024-06-14 1:14PM EDT | 255.00 | 6.00 | 3.85 | 8.00 | +1.27 | +26.85% | 6 | 808 | 26.91% |
| XLK241220C00260000 | 2024-06-14 3:05PM EDT | 260.00 | 4.53 | 4.50 | 6.50 | +0.20 | +4.62% | 1 | 71 | 26.28% |
| XLK241220C00265000 | 2024-06-12 1:19PM EDT | 265.00 | 2.65 | 3.00 | 5.50 | 0.00 | - | 13 | 38 | 26.26% |
| XLK241220C00270000 | 2024-06-13 2:43PM EDT | 270.00 | 2.53 | 1.90 | 5.00 | 0.00 | - | 9 | 354 | 27.01% |
| XLK241220C00275000 | 2024-06-14 9:30AM EDT | 275.00 | 2.10 | 0.44 | 4.15 | +0.22 | +11.70% | 2 | 14 | 26.83% |
| XLK241220C00280000 | 2024-06-14 11:18AM EDT | 280.00 | 1.71 | 1.45 | 2.00 | +0.24 | +16.33% | 1 | 13 | 22.72% |
| XLK241220C00285000 | 2024-06-14 11:10AM EDT | 285.00 | 1.32 | 0.33 | 1.91 | +0.03 | +2.33% | 3 | 36 | 23.78% |
| XLK241220C00290000 | 2024-06-13 10:48AM EDT | 290.00 | 0.86 | 0.05 | 1.60 | 0.00 | - | 8 | 12 | 23.99% |
| XLK241220C00295000 | 2024-06-13 3:49PM EDT | 295.00 | 0.70 | 0.00 | 2.94 | 0.00 | - | 3 | 13 | 29.55% |
| XLK241220C00300000 | 2024-06-12 11:15AM EDT | 300.00 | 0.95 | 0.01 | 1.26 | 0.00 | - | 5 | 15 | 25.01% |
| XLK241220C00305000 | 2024-06-05 12:17PM EDT | 305.00 | 0.31 | 0.32 | 0.60 | 0.00 | - | 1 | 3 | 22.57% |
| XLK241220C00315000 | 2024-04-04 9:30AM EDT | 315.00 | 0.39 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 32.07% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241220P00098000 | 2024-04-18 9:30AM EDT | 98.00 | 0.40 | 0.01 | 2.30 | 0.00 | - | - | 1 | 67.31% |
| XLK241220P00099000 | 2024-04-18 9:30AM EDT | 99.00 | 0.40 | 0.01 | 2.55 | 0.00 | - | - | 1 | 67.90% |
| XLK241220P00112000 | 2024-05-29 9:30AM EDT | 112.00 | 0.35 | 0.01 | 2.58 | 0.00 | - | - | 10 | 59.03% |
| XLK241220P00115000 | 2024-06-03 10:48AM EDT | 115.00 | 0.44 | 0.00 | 2.60 | 0.00 | - | 66 | 457 | 57.15% |
| XLK241220P00119000 | 2024-05-10 4:07PM EDT | 119.00 | 0.92 | 0.00 | 4.80 | 0.00 | - | 140 | 200 | 62.51% |
| XLK241220P00120000 | 2024-05-07 9:30AM EDT | 120.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 307 | 12.50% |
| XLK241220P00121000 | 2024-01-25 10:30AM EDT | 121.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 61.76% |
| XLK241220P00125000 | 2024-05-29 9:30AM EDT | 125.00 | 1.14 | 0.00 | 0.64 | 0.00 | - | 24 | 230 | 44.68% |
| XLK241220P00130000 | 2024-05-13 12:17PM EDT | 130.00 | 0.50 | 0.05 | 0.70 | 0.00 | - | 10 | 1,424 | 42.77% |
| XLK241220P00134000 | 2024-04-29 10:23AM EDT | 134.00 | 0.91 | 0.00 | 2.70 | 0.00 | - | 10 | 520 | 54.37% |
| XLK241220P00135000 | 2024-05-31 10:55AM EDT | 135.00 | 0.71 | 0.00 | 2.75 | 0.00 | - | 180 | 603 | 54.00% |
| XLK241220P00139000 | 2024-05-08 2:56PM EDT | 139.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | - | 1 | 59.13% |
| XLK241220P00140000 | 2024-06-13 9:42AM EDT | 140.00 | 0.61 | 0.58 | 0.85 | 0.00 | - | 1 | 2,852 | 39.20% |
| XLK241220P00143000 | 2024-04-01 10:30AM EDT | 143.00 | 1.28 | 1.33 | 1.48 | 0.00 | - | 74 | 99 | 42.31% |
| XLK241220P00144000 | 2024-04-19 2:21PM EDT | 144.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 350 | 12.50% |
| XLK241220P00145000 | 2024-06-12 3:04PM EDT | 145.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 5 | 161 | 37.18% |
| XLK241220P00146000 | 2024-04-15 12:05PM EDT | 146.00 | 1.53 | 0.00 | 4.80 | 0.00 | - | - | 9 | 55.62% |
| XLK241220P00148000 | 2023-12-21 1:56PM EDT | 148.00 | 3.05 | 0.00 | 5.00 | 0.00 | - | - | 1 | 55.02% |
| XLK241220P00150000 | 2024-06-13 9:30AM EDT | 150.00 | 0.70 | 0.15 | 0.95 | 0.00 | - | 1 | 869 | 35.18% |
| XLK241220P00151000 | 2024-06-04 3:56PM EDT | 151.00 | 1.00 | 0.17 | 1.96 | 0.00 | - | 21 | 13 | 40.77% |
| XLK241220P00152000 | 2024-02-07 4:30PM EDT | 152.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | 50 | 38 | 52.44% |
| XLK241220P00153000 | 2024-04-10 11:37AM EDT | 153.00 | 1.83 | 0.00 | 4.80 | 0.00 | - | 101 | 105 | 51.12% |
| XLK241220P00154000 | 2024-01-09 3:55PM EDT | 154.00 | 3.75 | 1.40 | 3.05 | 0.00 | - | - | 4 | 44.04% |
| XLK241220P00155000 | 2024-04-22 10:09AM EDT | 155.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK241220P00156000 | 2024-05-08 10:07AM EDT | 156.00 | 1.46 | 0.00 | 4.80 | 0.00 | - | 82 | 6 | 49.24% |
| XLK241220P00157000 | 2024-06-13 9:39AM EDT | 157.00 | 0.94 | 0.00 | 3.10 | 0.00 | - | 22 | 22 | 42.54% |
| XLK241220P00158000 | 2023-12-21 3:34PM EDT | 158.00 | 4.35 | 0.50 | 5.50 | 0.00 | - | - | 2 | 50.25% |
| XLK241220P00159000 | 2024-04-22 12:40PM EDT | 159.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| XLK241220P00160000 | 2024-06-12 9:54AM EDT | 160.00 | 1.00 | 0.00 | 2.37 | 0.00 | - | 1 | 867 | 37.93% |
| XLK241220P00161000 | 2024-05-08 9:58AM EDT | 161.00 | 1.77 | 0.00 | 4.80 | 0.00 | - | 6 | 67 | 46.18% |
| XLK241220P00162000 | 2024-04-03 3:02PM EDT | 162.00 | 2.45 | 0.40 | 4.15 | 0.00 | - | 151 | 155 | 43.46% |
| XLK241220P00163000 | 2024-05-08 9:58AM EDT | 163.00 | 1.92 | 0.00 | 4.80 | 0.00 | - | 1 | 159 | 44.97% |
| XLK241220P00164000 | 2024-06-10 9:49AM EDT | 164.00 | 1.33 | 0.00 | 3.30 | 0.00 | - | 5 | 125 | 39.39% |
| XLK241220P00165000 | 2024-05-21 1:01PM EDT | 165.00 | 1.36 | 0.00 | 3.35 | 0.00 | - | 1 | 54 | 39.02% |
| XLK241220P00170000 | 2024-06-06 10:27AM EDT | 170.00 | 1.82 | 0.00 | 2.00 | 0.00 | - | 51 | 543 | 31.30% |
| XLK241220P00175000 | 2024-05-24 2:28PM EDT | 175.00 | 2.06 | 0.02 | 3.75 | 0.00 | - | 13 | 116 | 34.87% |
| XLK241220P00180000 | 2024-06-14 3:41PM EDT | 180.00 | 2.03 | 1.12 | 2.39 | +0.03 | +1.50% | 4 | 190 | 27.89% |
| XLK241220P00185000 | 2024-06-14 3:41PM EDT | 185.00 | 2.17 | 0.40 | 4.65 | -1.83 | -45.75% | 2 | 226 | 31.92% |
| XLK241220P00186000 | 2024-06-14 9:30AM EDT | 186.00 | 2.60 | 0.50 | 4.25 | -1.87 | -41.83% | 1 | 23 | 30.33% |
| XLK241220P00190000 | 2024-06-13 10:08AM EDT | 190.00 | 2.76 | 1.17 | 4.75 | 0.00 | - | 5 | 448 | 29.41% |
| XLK241220P00191000 | 2024-05-01 9:44AM EDT | 191.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| XLK241220P00192000 | 2024-05-10 3:20PM EDT | 192.00 | 5.70 | 2.00 | 6.30 | 0.00 | - | 1 | 1 | 31.87% |
| XLK241220P00193000 | 2024-05-24 10:13AM EDT | 193.00 | 4.35 | 1.27 | 5.00 | 0.00 | - | 2 | 10 | 28.35% |
| XLK241220P00194000 | 2024-05-30 1:32PM EDT | 194.00 | 5.55 | 1.40 | 4.10 | 0.00 | - | 254 | 264 | 25.66% |
| XLK241220P00195000 | 2024-06-13 1:52PM EDT | 195.00 | 3.00 | 3.00 | 5.00 | 0.00 | - | 3 | 545 | 27.23% |
| XLK241220P00196000 | 2024-06-11 9:34AM EDT | 196.00 | 5.14 | 1.73 | 4.50 | 0.00 | - | 3 | 111 | 25.54% |
| XLK241220P00197000 | 2024-06-11 9:33AM EDT | 197.00 | 5.51 | 1.80 | 5.00 | 0.00 | - | 3 | 118 | 26.12% |
| XLK241220P00198000 | 2024-06-11 9:33AM EDT | 198.00 | 5.52 | 2.03 | 5.00 | 0.00 | - | 3 | 4 | 25.57% |
| XLK241220P00199000 | 2024-06-10 11:44AM EDT | 199.00 | 5.53 | 2.58 | 6.35 | 0.00 | - | 1 | 7 | 27.88% |
| XLK241220P00200000 | 2024-06-14 3:19PM EDT | 200.00 | 3.35 | 2.47 | 6.20 | -0.50 | -12.99% | 4 | 958 | 26.98% |
| XLK241220P00205000 | 2024-06-14 10:40AM EDT | 205.00 | 4.60 | 3.15 | 7.45 | -0.40 | -8.00% | 1 | 939 | 26.46% |
| XLK241220P00210000 | 2024-06-13 9:57AM EDT | 210.00 | 5.88 | 4.30 | 8.55 | 0.00 | - | 1 | 1,303 | 25.34% |
| XLK241220P00215000 | 2024-06-13 3:57PM EDT | 215.00 | 7.80 | 6.30 | 9.80 | +0.80 | +11.43% | 3 | 1,812 | 24.20% |
| XLK241220P00220000 | 2024-06-14 1:54PM EDT | 220.00 | 9.30 | 7.15 | 11.15 | 0.00 | - | 42 | 1,361 | 22.92% |
| XLK241220P00225000 | 2024-06-14 1:16PM EDT | 225.00 | 11.20 | 8.95 | 11.25 | +0.91 | +8.84% | 165 | 53 | 19.38% |
| XLK241220P00230000 | 2024-06-14 1:16PM EDT | 230.00 | 13.40 | 12.95 | 15.35 | -0.05 | -0.37% | 17 | 107 | 21.63% |
| XLK241220P00240000 | 2024-06-12 9:54AM EDT | 240.00 | 19.78 | 16.10 | 20.50 | 0.00 | - | - | 1 | 20.12% |
© 2024 Yahoo. All rights reserved.