Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621C00170000 | 2024-05-14 3:46PM EDT | 2024-06-21 | 40.00 | 40.50 | 45.35 | 0.00 | - | 6 | 366 | 50.88% |
| XLK240719C00170000 | 2024-04-29 11:53AM EDT | 2024-07-19 | 32.59 | 41.00 | 45.85 | 0.00 | - | 1 | 5 | 55.84% |
| XLK240816C00170000 | 2024-04-19 3:29PM EDT | 2024-08-16 | 27.72 | 42.00 | 46.85 | 0.00 | - | 1 | 2 | 50.48% |
| XLK240920C00170000 | 2024-04-22 1:22PM EDT | 2024-09-20 | 30.49 | 43.00 | 47.90 | 0.00 | - | 1 | 266 | 46.29% |
| XLK241220C00170000 | 2024-05-08 3:28PM EDT | 2024-12-20 | 42.30 | 46.00 | 50.90 | 0.00 | - | 3 | 97 | 42.10% |
| XLK250117C00170000 | 2024-05-16 11:53AM EDT | 2025-01-17 | 51.35 | 46.60 | 51.50 | 0.00 | - | 5 | 1,272 | 40.84% |
| XLK250321C00170000 | 2024-04-11 3:23PM EDT | 2025-03-21 | 50.34 | 43.00 | 48.00 | 0.00 | - | 3 | 5 | 29.80% |
| XLK250620C00170000 | 2024-05-17 10:27AM EDT | 2025-06-20 | 53.35 | 51.50 | 56.50 | +4.20 | +8.55% | 1 | 850 | 39.65% |
| XLK251017C00170000 | 2024-03-20 3:23PM EDT | 2025-10-17 | 56.65 | 40.00 | 45.00 | 0.00 | - | 1 | 400 | 17.90% |
| XLK260116C00170000 | 2024-05-13 1:33PM EDT | 2026-01-16 | 55.42 | 57.30 | 61.50 | 0.00 | - | 5 | 103 | 38.00% |
| XLK260618C00170000 | 2024-01-11 3:03PM EDT | 2026-06-18 | 46.44 | 58.00 | 63.00 | 0.00 | - | - | 1 | 35.52% |
| XLK261218C00170000 | 2024-05-10 2:26PM EDT | 2026-12-18 | 62.75 | 64.50 | 69.50 | 0.00 | - | 1 | 10 | 37.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524P00170000 | 2024-05-16 10:57AM EDT | 2024-05-24 | 0.01 | 0.00 | 2.13 | 0.00 | - | 20 | 24 | 112.79% |
| XLK240531P00170000 | 2024-04-23 2:56PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 56.06% |
| XLK240621P00170000 | 2024-05-17 2:48PM EDT | 2024-06-21 | 0.20 | 0.03 | 1.80 | -0.02 | -9.09% | 5 | 2,906 | 57.89% |
| XLK240719P00170000 | 2024-05-17 9:59AM EDT | 2024-07-19 | 0.20 | 0.13 | 0.74 | -0.02 | -9.09% | 2 | 2,075 | 34.55% |
| XLK240816P00170000 | 2024-05-15 2:22PM EDT | 2024-08-16 | 0.58 | 0.02 | 0.90 | 0.00 | - | 21 | 135 | 30.05% |
| XLK240920P00170000 | 2024-05-15 10:41AM EDT | 2024-09-20 | 0.75 | 0.00 | 1.95 | 0.00 | - | 2 | 1,422 | 31.21% |
| XLK241220P00170000 | 2024-05-15 3:52PM EDT | 2024-12-20 | 1.80 | 0.21 | 4.40 | 0.00 | - | 3 | 512 | 31.09% |
| XLK250117P00170000 | 2024-05-17 10:24AM EDT | 2025-01-17 | 2.13 | 1.42 | 4.80 | -0.51 | -19.32% | 1 | 5,553 | 30.23% |
| XLK250321P00170000 | 2024-05-15 11:27AM EDT | 2025-03-21 | 2.80 | 0.00 | 3.10 | 0.00 | - | 1 | 69 | 23.07% |
| XLK250620P00170000 | 2024-05-10 3:49PM EDT | 2025-06-20 | 4.25 | 1.50 | 6.50 | 0.00 | - | 6 | 2,002 | 26.76% |
| XLK251017P00170000 | 2024-05-06 10:35AM EDT | 2025-10-17 | 6.35 | 2.86 | 7.50 | 0.00 | - | 1 | 406 | 24.99% |
| XLK260116P00170000 | 2024-04-11 10:44AM EDT | 2026-01-16 | 8.10 | 4.50 | 9.50 | 0.00 | - | 1 | 341 | 25.70% |
| XLK260618P00170000 | 2024-05-15 2:09PM EDT | 2026-06-18 | 7.20 | 5.00 | 10.00 | 0.00 | - | 20 | 22 | 23.55% |
| XLK261218P00170000 | 2024-04-22 1:53PM EDT | 2026-12-18 | 13.10 | 6.50 | 11.50 | 0.00 | - | 2 | 503 | 22.67% |
© 2024 Yahoo. All rights reserved.