Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524C00180000 | 2024-05-17 12:23PM EDT | 2024-05-24 | 32.00 | 32.45 | 37.25 | 0.00 | - | 1 | 1 | 101.17% |
| XLK240531C00180000 | 2024-05-20 9:50AM EDT | 2024-05-31 | 33.25 | 32.60 | 37.50 | 0.00 | - | 20 | 40 | 63.14% |
| XLK240621C00180000 | 2024-05-21 1:52PM EDT | 2024-06-21 | 35.63 | 33.30 | 38.00 | +2.52 | +7.61% | 3 | 931 | 63.68% |
| XLK240719C00180000 | 2024-05-09 11:39AM EDT | 2024-07-19 | 27.45 | 33.90 | 38.70 | 0.00 | - | 2 | 8 | 49.55% |
| XLK240816C00180000 | 2024-05-01 11:52AM EDT | 2024-08-16 | 20.50 | 36.00 | 39.50 | 0.00 | - | 1 | 3 | 43.82% |
| XLK240920C00180000 | 2024-05-20 9:31AM EDT | 2024-09-20 | 36.09 | 36.10 | 40.85 | 0.00 | - | 1 | 224 | 41.07% |
| XLK241220C00180000 | 2024-05-03 2:50PM EDT | 2024-12-20 | 33.45 | 39.85 | 44.45 | 0.00 | - | 1 | 68 | 38.64% |
| XLK250117C00180000 | 2024-05-20 1:37PM EDT | 2025-01-17 | 42.46 | 40.50 | 45.20 | 0.00 | - | 15 | 495 | 37.74% |
| XLK250321C00180000 | 2024-03-25 10:41AM EDT | 2025-03-21 | 42.66 | 31.20 | 34.35 | 0.00 | - | 1 | 17 | 0.00% |
| XLK250620C00180000 | 2024-05-16 10:29AM EDT | 2025-06-20 | 46.41 | 43.55 | 53.00 | 0.00 | - | 10 | 44 | 40.43% |
| XLK251017C00180000 | 2024-04-18 2:01PM EDT | 2025-10-17 | 38.95 | 46.50 | 51.50 | 0.00 | - | 10 | 12 | 33.63% |
| XLK260116C00180000 | 2024-05-16 2:39PM EDT | 2026-01-16 | 52.00 | 49.85 | 59.00 | 0.00 | - | 34 | 57 | 39.23% |
| XLK260618C00180000 | 2024-03-05 11:52AM EDT | 2026-06-18 | 51.60 | 52.95 | 55.70 | 0.00 | - | - | 1 | 31.83% |
| XLK261218C00180000 | 2024-05-14 2:53PM EDT | 2026-12-18 | 57.00 | 60.00 | 65.00 | 0.00 | - | 1 | 8 | 36.66% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524P00180000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 62 | 75.00% |
| XLK240531P00180000 | 2024-05-21 1:33PM EDT | 2024-05-31 | 0.01 | 0.00 | 2.96 | -0.06 | -85.71% | 1 | 19 | 86.47% |
| XLK240607P00180000 | 2024-05-06 1:47PM EDT | 2024-06-07 | 0.30 | 0.00 | 3.05 | 0.00 | - | 14 | 22 | 66.89% |
| XLK240621P00180000 | 2024-05-21 2:48PM EDT | 2024-06-21 | 0.19 | 0.03 | 0.43 | +0.07 | +58.33% | 180 | 1,894 | 36.57% |
| XLK240719P00180000 | 2024-05-20 12:01PM EDT | 2024-07-19 | 0.45 | 0.00 | 3.15 | 0.00 | - | 4 | 673 | 45.22% |
| XLK240816P00180000 | 2024-05-17 2:12PM EDT | 2024-08-16 | 0.79 | 0.00 | 2.40 | 0.00 | - | 1 | 47 | 33.95% |
| XLK240920P00180000 | 2024-05-21 12:49PM EDT | 2024-09-20 | 0.97 | 0.00 | 4.80 | -0.25 | -20.49% | 1 | 810 | 36.90% |
| XLK241220P00180000 | 2024-05-20 12:35PM EDT | 2024-12-20 | 2.30 | 0.14 | 5.00 | 0.00 | - | 6 | 191 | 28.40% |
| XLK250117P00180000 | 2024-05-20 10:08AM EDT | 2025-01-17 | 2.31 | 0.54 | 3.90 | 0.00 | - | 3 | 1,119 | 24.20% |
| XLK250321P00180000 | 2024-05-21 9:49AM EDT | 2025-03-21 | 3.95 | 2.50 | 4.15 | +0.35 | +9.72% | 1 | 287 | 22.07% |
| XLK250620P00180000 | 2024-05-20 11:07AM EDT | 2025-06-20 | 4.85 | 0.65 | 10.00 | 0.00 | - | 3 | 218 | 28.70% |
| XLK251017P00180000 | 2024-04-25 2:18PM EDT | 2025-10-17 | 10.40 | 4.00 | 9.00 | 0.00 | - | 1 | 252 | 23.86% |
| XLK260116P00180000 | 2024-05-15 10:21AM EDT | 2026-01-16 | 8.05 | 5.00 | 10.00 | 0.00 | - | 8 | 924 | 23.20% |
| XLK260618P00180000 | 2024-02-06 4:05PM EDT | 2026-06-18 | 12.10 | 6.50 | 16.45 | 0.00 | - | - | 170 | 27.34% |
| XLK261218P00180000 | 2024-03-25 1:11PM EDT | 2026-12-18 | 13.40 | 12.50 | 17.50 | 0.00 | - | 5 | 5 | 25.48% |
© 2024 Yahoo. All rights reserved.