The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 98.00 | 0.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 99.00 | 0.40 | 0.00 | - | - | 1 |
| 134.35 | 0.00 | - | - | 1 | 100.00 | - | - | - | - | - |
| 92.55 | 0.00 | - | - | 1 | 105.00 | - | - | - | - | - |
| 111.30 | 0.00 | - | 1 | 50 | 107.00 | - | - | - | - | - |
| - | - | - | - | - | 112.00 | 0.35 | 0.00 | - | - | 10 |
| - | - | - | - | - | 115.00 | 0.44 | 0.00 | - | 66 | 457 |
| 96.28 | 0.00 | - | 4 | 4 | 118.00 | - | - | - | - | - |
| - | - | - | - | - | 119.00 | 0.92 | 0.00 | - | 140 | 200 |
| - | - | - | - | - | 120.00 | 0.61 | 0.00 | - | 380 | 707 |
| - | - | - | - | - | 121.00 | 0.60 | 0.00 | - | 1 | 1 |
| 68.56 | 0.00 | - | - | 1 | 123.00 | - | - | - | - | - |
| - | - | - | - | - | 125.00 | 0.59 | 0.00 | - | 20 | 250 |
| - | - | - | - | - | 130.00 | 0.65 | 0.00 | - | 120 | 1,544 |
| 74.55 | 0.00 | - | 5 | 5 | 134.00 | 0.91 | 0.00 | - | 10 | 520 |
| 69.90 | 0.00 | - | - | 1 | 135.00 | 0.78 | 0.00 | - | 92 | 715 |
| - | - | - | - | - | 137.00 | 0.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 139.00 | 0.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 140.00 | 0.61 | 0.00 | - | 1 | 2,852 |
| - | - | - | - | - | 141.00 | 1.09 | 0.00 | - | - | 72 |
| - | - | - | - | - | 143.00 | 1.28 | 0.00 | - | 74 | 99 |
| - | - | - | - | - | 144.00 | 0.60 | 0.00 | - | 2 | 351 |
| 58.39 | 0.00 | - | - | 4 | 145.00 | 0.86 | 0.00 | - | 20 | 415 |
| - | - | - | - | - | 146.00 | 1.53 | 0.00 | - | - | 9 |
| 60.18 | 0.00 | - | - | 5 | 148.00 | 3.05 | 0.00 | - | - | 1 |
| 82.57 | 0.00 | - | 3 | 36 | 150.00 | 0.82 | 0.00 | - | 190 | 1,079 |
| - | - | - | - | - | 151.00 | 1.00 | 0.00 | - | 21 | 13 |
| - | - | - | - | - | 152.00 | 2.20 | 0.00 | - | 50 | 38 |
| - | - | - | - | - | 153.00 | 1.83 | 0.00 | - | 101 | 105 |
| - | - | - | - | - | 154.00 | 3.75 | 0.00 | - | - | 4 |
| 80.50 | 0.00 | - | 2 | 6 | 155.00 | 2.83 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 156.00 | 1.46 | 0.00 | - | 82 | 6 |
| 55.03 | 0.00 | - | - | 2 | 157.00 | 0.94 | 0.00 | - | 22 | 22 |
| 74.14 | 0.00 | - | - | 1 | 158.00 | 4.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 159.00 | 3.30 | 0.00 | - | 30 | 0 |
| 73.66 | 0.00 | - | 1 | 7 | 160.00 | 1.00 | 0.00 | - | 106 | 983 |
| 53.30 | 0.00 | - | 6 | 7 | 161.00 | 1.77 | 0.00 | - | 6 | 67 |
| 45.57 | 0.00 | - | 2 | 10 | 162.00 | 2.45 | 0.00 | - | 151 | 155 |
| 57.64 | 0.00 | - | 1 | 8 | 163.00 | 1.92 | 0.00 | - | 1 | 159 |
| 39.72 | 0.00 | - | 25 | 26 | 164.00 | 1.33 | 0.00 | - | 5 | 125 |
| 71.17 | 0.00 | - | 43 | 77 | 165.00 | 1.36 | 0.00 | - | 1 | 54 |
| 62.87 | 0.00 | - | 1 | 99 | 170.00 | 1.42 | 0.00 | - | 10 | 739 |
| 56.14 | 0.00 | - | 81 | 139 | 175.00 | 1.80 | 0.00 | - | 10 | 123 |
| 57.00 | 0.00 | - | 2 | 66 | 180.00 | 2.10 | 0.00 | - | 1 | 192 |
| 49.00 | 0.00 | - | 1 | 38 | 185.00 | 2.17 | 0.00 | - | 2 | 227 |
| - | - | - | - | - | 186.00 | 2.60 | 0.00 | - | 1 | 24 |
| 47.10 | 0.00 | - | - | 55 | 188.00 | - | - | - | - | - |
| 33.00 | 0.00 | - | 3 | 3 | 189.00 | - | - | - | - | - |
| 46.36 | 0.00 | - | 2 | 143 | 190.00 | 2.62 | 0.00 | - | 150 | 870 |
| 18.35 | 0.00 | - | - | 1 | 191.00 | 9.30 | 0.00 | - | - | 2 |
| 27.00 | 0.00 | - | 1 | 1 | 192.00 | 5.70 | 0.00 | - | 1 | 1 |
| 24.32 | 0.00 | - | 1 | 1 | 193.00 | 3.35 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 194.00 | 3.45 | 0.00 | - | 3 | 1,130 |
| 41.71 | 0.00 | - | 3 | 614 | 195.00 | 3.00 | 0.00 | - | 3 | 545 |
| 20.06 | 0.00 | - | 1 | 1 | 196.00 | 5.14 | 0.00 | - | 3 | 111 |
| 25.50 | 0.00 | - | 2 | 7 | 197.00 | 5.51 | 0.00 | - | 3 | 118 |
| - | - | - | - | - | 198.00 | 5.52 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 199.00 | 5.53 | 0.00 | - | 1 | 7 |
| 37.62 | 0.00 | - | 2 | 215 | 200.00 | 4.22 | 0.00 | - | 4 | 996 |
| 34.00 | 0.00 | - | 1 | 413 | 205.00 | 5.05 | 0.00 | - | 18 | 953 |
| 30.67 | 0.00 | - | 3 | 697 | 210.00 | 6.30 | 0.00 | - | 1 | 1,331 |
| 25.87 | 0.00 | - | 3 | 2,379 | 215.00 | 7.50 | 0.00 | - | 3 | 2,835 |
| 22.62 | 0.00 | - | 17 | 1,534 | 220.00 | 8.80 | 0.00 | - | 2 | 1,314 |
| 19.08 | 0.00 | - | 1 | 372 | 225.00 | 10.80 | 0.00 | - | 178 | 315 |
| 16.25 | 0.00 | - | 4 | 1,363 | 230.00 | 12.15 | 0.00 | - | 52 | 206 |
| 14.02 | 0.00 | - | 3 | 469 | 235.00 | 14.90 | 0.00 | - | 2 | 10 |
| 11.65 | 0.00 | - | 2 | 1,576 | 240.00 | 16.31 | 0.00 | - | 1 | 1 |
| 9.60 | 0.00 | - | 2 | 481 | 245.00 | 19.19 | 0.00 | - | - | 2 |
| 7.90 | 0.00 | - | 5 | 755 | 250.00 | 23.60 | 0.00 | - | - | 1 |
| 6.35 | 0.00 | - | 2 | 808 | 255.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 2 | 271 | 260.00 | - | - | - | - | - |
| 4.73 | 0.00 | - | 1 | 39 | 265.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 1 | 355 | 270.00 | - | - | - | - | - |
| 2.49 | 0.00 | - | 3 | 17 | 275.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 4 | 52 | 280.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 19 | 40 | 285.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 2 | 16 | 290.00 | - | - | - | - | - |
| 1.34 | 0.00 | - | 6 | 18 | 295.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 11 | 28 | 300.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 6 | 10 | 305.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 1 | 315.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.