The Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705C00190000 | 2024-06-21 10:02AM EDT | 2024-07-05 | 38.50 | 36.00 | 40.75 | -3.32 | -7.94% | 5 | 6 | 84.91% |
| XLK240719C00190000 | 2024-06-21 12:00PM EDT | 2024-07-19 | 39.05 | 36.50 | 41.25 | -1.45 | -3.58% | 2 | 70 | 63.92% |
| XLK240726C00190000 | 2024-06-18 1:32PM EDT | 2024-07-26 | 42.48 | 36.90 | 41.50 | 0.00 | - | 2 | 2 | 58.83% |
| XLK240816C00190000 | 2024-06-21 3:46PM EDT | 2024-08-16 | 40.80 | 37.80 | 42.40 | +3.36 | +8.97% | 4 | 10 | 50.93% |
| XLK240920C00190000 | 2024-06-18 3:28PM EDT | 2024-09-20 | 45.53 | 39.35 | 44.00 | 0.00 | - | 1 | 116 | 45.58% |
| XLK241220C00190000 | 2024-06-21 3:43PM EDT | 2024-12-20 | 46.36 | 43.50 | 48.20 | -2.77 | -5.64% | 2 | 143 | 41.52% |
| XLK250117C00190000 | 2024-06-21 3:49PM EDT | 2025-01-17 | 46.87 | 44.50 | 49.10 | -0.63 | -1.33% | 1 | 321 | 40.39% |
| XLK250321C00190000 | 2024-06-20 11:44AM EDT | 2025-03-21 | 52.65 | 47.05 | 52.00 | 0.00 | - | 15 | 89 | 40.22% |
| XLK250620C00190000 | 2024-06-20 3:28PM EDT | 2025-06-20 | 54.75 | 50.50 | 55.50 | 0.00 | - | 19 | 2,294 | 39.68% |
| XLK251017C00190000 | 2024-04-26 11:36AM EDT | 2025-10-17 | 34.31 | 42.50 | 47.50 | 0.00 | - | 1 | 3 | 24.56% |
| XLK260116C00190000 | 2024-05-22 1:14PM EDT | 2026-01-16 | 47.10 | 57.50 | 62.50 | 0.00 | - | 1 | 72 | 39.10% |
| XLK260618C00190000 | 2024-05-23 3:15PM EDT | 2026-06-18 | 49.88 | 62.00 | 67.00 | 0.00 | - | 2 | 2 | 38.97% |
| XLK261218C00190000 | 2024-05-30 1:51PM EDT | 2026-12-18 | 55.42 | 66.50 | 71.50 | 0.00 | - | 2 | 21 | 38.59% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240628P00190000 | 2024-06-12 2:10PM EDT | 2024-06-28 | 0.39 | 0.00 | 4.80 | 0.00 | - | 6 | 174 | 121.07% |
| XLK240705P00190000 | 2024-06-07 10:31AM EDT | 2024-07-05 | 0.38 | 0.00 | 4.65 | 0.00 | - | 2 | 7 | 84.77% |
| XLK240712P00190000 | 2024-06-04 3:33PM EDT | 2024-07-12 | 0.53 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 69.90% |
| XLK240719P00190000 | 2024-06-21 1:46PM EDT | 2024-07-19 | 0.42 | 0.20 | 0.66 | +0.15 | +55.56% | 100 | 499 | 43.09% |
| XLK240726P00190000 | 2024-06-11 11:29AM EDT | 2024-07-26 | 0.47 | 0.00 | 4.80 | 0.00 | - | - | 4 | 54.15% |
| XLK240816P00190000 | 2024-06-21 2:47PM EDT | 2024-08-16 | 0.61 | 0.55 | 1.80 | +0.06 | +10.91% | 5 | 1,066 | 39.23% |
| XLK240920P00190000 | 2024-06-20 10:47AM EDT | 2024-09-20 | 1.03 | 0.08 | 2.31 | 0.00 | - | 2 | 1,290 | 33.18% |
| XLK241220P00190000 | 2024-06-20 9:39AM EDT | 2024-12-20 | 2.62 | 0.60 | 5.20 | 0.00 | - | 150 | 870 | 31.31% |
| XLK250117P00190000 | 2024-06-20 11:19AM EDT | 2025-01-17 | 3.44 | 1.22 | 5.80 | +0.19 | +5.85% | 2 | 2,204 | 30.48% |
| XLK250321P00190000 | 2024-06-20 10:39AM EDT | 2025-03-21 | 4.20 | 2.55 | 7.50 | 0.00 | - | 2 | 1,012 | 29.90% |
| XLK250620P00190000 | 2024-06-17 11:06AM EDT | 2025-06-20 | 6.05 | 4.00 | 9.00 | 0.00 | - | 16 | 1,979 | 28.20% |
| XLK251017P00190000 | 2024-05-20 1:17PM EDT | 2025-10-17 | 8.15 | 5.65 | 9.65 | 0.00 | - | 3 | 99 | 25.32% |
| XLK260116P00190000 | 2024-05-24 1:26PM EDT | 2026-01-16 | 10.30 | 7.60 | 12.00 | 0.00 | - | 10 | 23 | 25.96% |
| XLK260618P00190000 | 2024-03-21 9:43AM EDT | 2026-06-18 | 13.58 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 31.85% |
| XLK261218P00190000 | 2024-05-17 12:57PM EDT | 2026-12-18 | 13.74 | 11.00 | 16.00 | 0.00 | - | 4 | 5 | 24.18% |
© 2024 Yahoo. All rights reserved.