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:240.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240628C00240000 | 2024-06-21 3:34PM EDT | 2024-06-28 | 0.22 | 0.10 | 0.30 | +0.02 | +10.00% | 66 | 205 | 25.44% |
| XLK240705C00240000 | 2024-06-21 12:41PM EDT | 2024-07-05 | 0.47 | 0.00 | 0.41 | -0.03 | -6.00% | 2 | 7 | 19.48% |
| XLK240712C00240000 | 2024-06-21 2:34PM EDT | 2024-07-12 | 0.82 | 0.00 | 4.80 | -0.11 | -11.83% | 2 | 9 | 42.37% |
| XLK240719C00240000 | 2024-06-21 3:58PM EDT | 2024-07-19 | 1.20 | 1.13 | 1.25 | -0.19 | -13.67% | 892 | 1,230 | 19.61% |
| XLK240726C00240000 | 2024-06-21 3:50PM EDT | 2024-07-26 | 1.75 | 0.00 | 4.75 | -0.32 | -15.46% | 7 | 15 | 32.62% |
| XLK240802C00240000 | 2024-06-21 3:30PM EDT | 2024-08-02 | 2.56 | 0.34 | 4.50 | -0.86 | -25.15% | 41 | 62 | 28.89% |
| XLK240816C00240000 | 2024-06-21 3:34PM EDT | 2024-08-16 | 3.52 | 1.55 | 6.00 | -0.27 | -7.12% | 31 | 928 | 29.59% |
| XLK240920C00240000 | 2024-06-21 12:22PM EDT | 2024-09-20 | 6.30 | 4.75 | 6.05 | +0.25 | +4.13% | 49 | 3,965 | 23.33% |
| XLK241220C00240000 | 2024-06-21 1:49PM EDT | 2024-12-20 | 11.65 | 9.20 | 14.00 | -0.40 | -3.32% | 2 | 1,576 | 29.22% |
| XLK250117C00240000 | 2024-06-21 2:27PM EDT | 2025-01-17 | 13.00 | 10.45 | 15.00 | -1.17 | -8.26% | 1 | 494 | 28.66% |
| XLK250321C00240000 | 2024-06-21 3:45PM EDT | 2025-03-21 | 16.25 | 14.05 | 18.50 | -0.25 | -1.52% | 13 | 1,803 | 29.59% |
| XLK250620C00240000 | 2024-06-18 1:39PM EDT | 2025-06-20 | 22.80 | 18.40 | 22.80 | 0.00 | - | 7 | 914 | 30.35% |
| XLK251017C00240000 | 2024-06-20 12:20PM EDT | 2025-10-17 | 27.00 | 23.50 | 28.50 | 0.00 | - | 4 | 28 | 31.79% |
| XLK260116C00240000 | 2024-06-18 10:29AM EDT | 2026-01-16 | 31.15 | 26.50 | 31.50 | 0.00 | - | 25 | 150 | 31.79% |
| XLK260618C00240000 | 2024-06-12 1:46PM EDT | 2026-06-18 | 31.93 | 32.00 | 37.00 | 0.00 | - | 6 | 164 | 32.54% |
| XLK261218C00240000 | 2024-06-20 9:49AM EDT | 2026-12-18 | 42.96 | 37.50 | 42.50 | 0.00 | - | 1 | 46 | 32.94% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719P00240000 | 2024-06-20 10:20AM EDT | 2024-07-19 | 11.25 | 10.35 | 15.00 | 0.00 | - | 3 | 3 | 30.50% |
| XLK240726P00240000 | 2024-06-12 9:41AM EDT | 2024-07-26 | 16.47 | 10.75 | 15.50 | 0.00 | - | - | 1 | 29.31% |
| XLK240816P00240000 | 2024-06-21 11:52AM EDT | 2024-08-16 | 12.80 | 11.50 | 15.40 | +0.95 | +8.02% | 16 | 28 | 22.86% |
| XLK240920P00240000 | 2024-06-20 12:31PM EDT | 2024-09-20 | 14.75 | 13.05 | 17.50 | 0.00 | - | 55 | 55 | 23.01% |
| XLK241220P00240000 | 2024-06-18 1:22PM EDT | 2024-12-20 | 16.31 | 15.80 | 20.50 | 0.00 | - | 1 | 1 | 21.17% |
| XLK250117P00240000 | 2024-06-21 1:43PM EDT | 2025-01-17 | 18.97 | 16.60 | 21.15 | +0.67 | +3.66% | 3 | 32 | 20.68% |
| XLK250620P00240000 | 2024-02-01 12:03PM EDT | 2025-06-20 | 41.50 | 29.00 | 34.00 | 0.00 | - | 1 | 0 | 29.95% |
| XLK251017P00240000 | 2024-06-13 2:16PM EDT | 2025-10-17 | 25.35 | 22.50 | 27.50 | 0.00 | - | 15 | 15 | 19.79% |
| XLK260116P00240000 | 2023-12-28 12:12PM EDT | 2026-01-16 | 46.25 | 36.50 | 41.50 | 0.00 | - | - | 0 | 30.43% |
| XLK260618P00240000 | 2024-06-12 3:22PM EDT | 2026-06-18 | 28.15 | 26.50 | 31.50 | 0.00 | - | - | 5 | 19.26% |
| XLK261218P00240000 | 2024-02-26 10:56AM EDT | 2026-12-18 | 38.71 | 37.65 | 39.95 | 0.00 | - | 1 | 3 | 23.09% |
© 2024 Yahoo. All rights reserved.