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:200.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240628C00200000 | 2024-06-17 3:54PM EDT | 2024-06-28 | 30.66 | 26.00 | 30.50 | 0.00 | - | 11 | 16 | 92.02% |
| XLK240705C00200000 | 2024-06-10 2:29PM EDT | 2024-07-05 | 16.70 | 26.05 | 30.80 | 0.00 | - | 1 | 1 | 68.09% |
| XLK240712C00200000 | 2024-06-06 10:13AM EDT | 2024-07-12 | 17.10 | 26.35 | 31.00 | 0.00 | - | - | 1 | 57.18% |
| XLK240719C00200000 | 2024-06-21 3:32PM EDT | 2024-07-19 | 29.63 | 26.60 | 31.40 | -0.46 | -1.53% | 9 | 615 | 52.17% |
| XLK240816C00200000 | 2024-06-21 3:32PM EDT | 2024-08-16 | 31.16 | 28.30 | 33.00 | -0.34 | -1.08% | 8 | 505 | 43.74% |
| XLK240920C00200000 | 2024-06-21 12:04PM EDT | 2024-09-20 | 33.95 | 30.30 | 34.95 | -0.70 | -2.02% | 3 | 548 | 40.25% |
| XLK241220C00200000 | 2024-06-20 3:59PM EDT | 2024-12-20 | 37.62 | 35.00 | 39.80 | -0.43 | -1.13% | 2 | 216 | 38.01% |
| XLK250117C00200000 | 2024-06-21 3:10PM EDT | 2025-01-17 | 38.85 | 36.25 | 40.95 | -1.65 | -4.07% | 11 | 719 | 37.40% |
| XLK250321C00200000 | 2024-06-20 11:33AM EDT | 2025-03-21 | 45.10 | 39.10 | 44.00 | 0.00 | - | 25 | 113 | 37.40% |
| XLK250620C00200000 | 2024-06-20 2:51PM EDT | 2025-06-20 | 46.50 | 43.00 | 48.00 | 0.00 | - | 19 | 5,686 | 37.52% |
| XLK251017C00200000 | 2024-06-18 10:48AM EDT | 2025-10-17 | 51.96 | 47.50 | 52.50 | 0.00 | - | 1 | 7 | 37.51% |
| XLK260116C00200000 | 2024-06-20 1:10PM EDT | 2026-01-16 | 53.50 | 50.50 | 55.50 | 0.00 | - | 39 | 1,323 | 37.41% |
| XLK260618C00200000 | 2024-05-21 12:07PM EDT | 2026-06-18 | 44.40 | 56.00 | 61.00 | 0.00 | - | 1 | 61 | 38.13% |
| XLK261218C00200000 | 2024-06-12 9:53AM EDT | 2026-12-18 | 59.48 | 60.00 | 65.00 | 0.00 | - | 1 | 37 | 37.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240628P00200000 | 2024-06-21 1:01PM EDT | 2024-06-28 | 0.10 | 0.02 | 4.80 | 0.00 | - | 2 | 90 | 96.58% |
| XLK240705P00200000 | 2024-06-21 3:17PM EDT | 2024-07-05 | 0.15 | 0.15 | 0.35 | -0.20 | -57.14% | 1 | 19 | 40.97% |
| XLK240712P00200000 | 2024-06-17 3:53PM EDT | 2024-07-12 | 1.18 | 0.00 | 3.50 | 0.00 | - | 1 | 6 | 50.17% |
| XLK240719P00200000 | 2024-06-21 3:30PM EDT | 2024-07-19 | 0.33 | 0.30 | 1.00 | -0.09 | -21.43% | 31 | 733 | 36.96% |
| XLK240726P00200000 | 2024-06-11 12:08PM EDT | 2024-07-26 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 4 | 56.42% |
| XLK240816P00200000 | 2024-06-21 1:46PM EDT | 2024-08-16 | 0.93 | 0.47 | 2.33 | -0.16 | -14.68% | 7 | 2,485 | 33.75% |
| XLK240920P00200000 | 2024-06-21 1:55PM EDT | 2024-09-20 | 1.77 | 0.99 | 2.93 | -0.13 | -6.84% | 4 | 3,587 | 28.73% |
| XLK241220P00200000 | 2024-06-21 3:55PM EDT | 2024-12-20 | 4.22 | 2.35 | 6.20 | +0.37 | +9.61% | 4 | 992 | 27.77% |
| XLK250117P00200000 | 2024-06-21 12:06PM EDT | 2025-01-17 | 5.05 | 2.61 | 6.00 | 0.00 | - | 5 | 3,830 | 25.46% |
| XLK250321P00200000 | 2024-06-05 11:43AM EDT | 2025-03-21 | 7.90 | 4.15 | 9.00 | 0.00 | - | 1 | 478 | 27.30% |
| XLK250620P00200000 | 2024-06-21 2:54PM EDT | 2025-06-20 | 8.34 | 6.00 | 11.00 | +0.39 | +4.91% | 25 | 154 | 26.37% |
| XLK251017P00200000 | 2024-06-20 12:38PM EDT | 2025-10-17 | 10.62 | 8.50 | 13.00 | 0.00 | - | 1 | 200 | 25.21% |
| XLK260116P00200000 | 2024-06-18 3:55PM EDT | 2026-01-16 | 11.40 | 9.50 | 14.50 | 0.00 | - | 10 | 67 | 24.69% |
| XLK260618P00200000 | 2024-06-21 3:50PM EDT | 2026-06-18 | 14.16 | 11.50 | 16.50 | +0.71 | +5.28% | 6 | 257 | 23.77% |
| XLK261218P00200000 | 2024-05-31 10:37AM EDT | 2026-12-18 | 19.12 | 14.00 | 19.00 | 0.00 | - | 2 | 8 | 23.28% |
© 2024 Yahoo. All rights reserved.