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:230.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240628C00230000 | 2024-06-21 4:05PM EDT | 2024-06-28 | 1.69 | 1.51 | 1.70 | -0.41 | -19.52% | 251 | 187 | 19.04% |
| XLK240705C00230000 | 2024-06-21 2:42PM EDT | 2024-07-05 | 2.70 | 0.45 | 5.00 | -0.80 | -22.86% | 44 | 34 | 32.17% |
| XLK240712C00230000 | 2024-06-21 3:11PM EDT | 2024-07-12 | 3.71 | 3.00 | 6.00 | -1.99 | -34.91% | 4 | 13 | 30.85% |
| XLK240719C00230000 | 2024-06-21 3:48PM EDT | 2024-07-19 | 4.40 | 4.15 | 4.70 | -0.66 | -13.04% | 451 | 5,057 | 21.55% |
| XLK240726C00230000 | 2024-06-21 3:11PM EDT | 2024-07-26 | 5.36 | 5.00 | 7.50 | -0.74 | -12.13% | 8 | 92 | 29.22% |
| XLK240802C00230000 | 2024-06-21 12:01PM EDT | 2024-08-02 | 6.90 | 3.60 | 8.50 | -0.83 | -10.74% | 2 | 12 | 29.91% |
| XLK240816C00230000 | 2024-06-21 3:29PM EDT | 2024-08-16 | 7.60 | 5.45 | 10.00 | -0.30 | -3.80% | 140 | 1,398 | 30.10% |
| XLK240920C00230000 | 2024-06-21 3:43PM EDT | 2024-09-20 | 10.38 | 8.80 | 13.00 | -0.32 | -2.99% | 30 | 5,227 | 30.21% |
| XLK241220C00230000 | 2024-06-21 2:24PM EDT | 2024-12-20 | 16.25 | 14.25 | 19.00 | -0.50 | -2.99% | 4 | 1,363 | 30.69% |
| XLK250117C00230000 | 2024-06-21 3:13PM EDT | 2025-01-17 | 18.05 | 17.05 | 20.50 | -0.25 | -1.37% | 3 | 3,018 | 30.75% |
| XLK250321C00230000 | 2024-06-20 3:07PM EDT | 2025-03-21 | 21.80 | 19.15 | 24.00 | 0.00 | - | 68 | 704 | 31.43% |
| XLK250620C00230000 | 2024-06-21 2:31PM EDT | 2025-06-20 | 26.33 | 23.50 | 28.50 | -1.32 | -4.77% | 4 | 391 | 32.20% |
| XLK251017C00230000 | 2024-06-21 2:18PM EDT | 2025-10-17 | 31.11 | 28.50 | 33.50 | +2.36 | +8.21% | 6 | 5 | 32.78% |
| XLK260116C00230000 | 2024-06-21 2:18PM EDT | 2026-01-16 | 34.35 | 32.00 | 37.00 | -0.65 | -1.86% | 16 | 2,112 | 33.18% |
| XLK260618C00230000 | 2024-06-21 1:30PM EDT | 2026-06-18 | 40.07 | 37.00 | 42.00 | +0.02 | +0.05% | 9 | 33 | 33.45% |
| XLK261218C00230000 | 2024-06-20 2:02PM EDT | 2026-12-18 | 46.05 | 42.50 | 47.50 | 0.00 | - | 2 | 14 | 33.83% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240628P00230000 | 2024-06-21 3:11PM EDT | 2024-06-28 | 3.24 | 3.05 | 4.00 | -0.12 | -3.57% | 169 | 612 | 24.81% |
| XLK240705P00230000 | 2024-06-21 12:45PM EDT | 2024-07-05 | 3.90 | 2.00 | 6.65 | -0.50 | -11.36% | 8 | 357 | 32.51% |
| XLK240712P00230000 | 2024-06-21 12:46PM EDT | 2024-07-12 | 4.70 | 2.65 | 7.50 | -0.45 | -8.74% | 8 | 22 | 30.45% |
| XLK240719P00230000 | 2024-06-21 3:08PM EDT | 2024-07-19 | 5.55 | 5.30 | 6.10 | +0.25 | +4.72% | 409 | 3,403 | 20.80% |
| XLK240816P00230000 | 2024-06-21 3:30PM EDT | 2024-08-16 | 7.50 | 7.15 | 10.00 | +0.05 | +0.67% | 125 | 153 | 25.65% |
| XLK240920P00230000 | 2024-06-21 10:07AM EDT | 2024-09-20 | 9.60 | 7.80 | 10.80 | +0.75 | +8.47% | 8 | 2,993 | 21.89% |
| XLK241220P00230000 | 2024-06-20 11:27AM EDT | 2024-12-20 | 12.15 | 11.05 | 15.50 | 0.00 | - | 52 | 206 | 22.79% |
| XLK250117P00230000 | 2024-06-21 2:58PM EDT | 2025-01-17 | 13.85 | 11.60 | 16.40 | +1.15 | +9.06% | 25 | 128 | 22.52% |
| XLK250321P00230000 | 2024-06-20 3:26PM EDT | 2025-03-21 | 15.50 | 13.20 | 18.00 | 0.00 | - | 29 | 168 | 21.79% |
| XLK250620P00230000 | 2024-06-13 9:57AM EDT | 2025-06-20 | 17.10 | 15.50 | 20.00 | 0.00 | - | 3 | 5 | 21.07% |
| XLK251017P00230000 | 2024-06-13 2:23PM EDT | 2025-10-17 | 20.75 | 18.00 | 23.00 | 0.00 | - | 33 | 40 | 21.17% |
| XLK260116P00230000 | 2024-06-21 1:55PM EDT | 2026-01-16 | 21.52 | 21.00 | 24.50 | -0.03 | -0.14% | 3 | 119 | 20.74% |
| XLK261218P00230000 | 2024-06-14 1:36PM EDT | 2026-12-18 | 25.10 | 24.50 | 29.50 | 0.00 | - | 1 | 8 | 19.98% |
© 2024 Yahoo. All rights reserved.