Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Strike:197.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524C00197000 | 2024-05-20 10:25AM EDT | 2024-05-24 | 16.75 | 17.95 | 18.40 | 0.00 | - | 1 | 12 | 57.23% |
| XLK240531C00197000 | 2024-05-07 9:49AM EDT | 2024-05-31 | 10.00 | 16.25 | 19.90 | 0.00 | - | 1 | 3 | 56.89% |
| XLK240607C00197000 | 2024-05-10 12:44PM EDT | 2024-06-07 | 10.12 | 16.65 | 20.25 | 0.00 | - | 2 | 1 | 47.23% |
| XLK240614C00197000 | 2024-05-03 9:40AM EDT | 2024-06-14 | 8.95 | 16.95 | 20.00 | 0.00 | - | 3 | 3 | 38.42% |
| XLK240621C00197000 | 2024-05-15 10:25AM EDT | 2024-06-21 | 18.70 | 17.85 | 20.75 | +3.10 | +19.87% | 3 | 317 | 38.23% |
| XLK240719C00197000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 16.94 | 20.00 | 20.70 | 0.00 | - | 30 | 143 | 27.72% |
| XLK240816C00197000 | 2024-05-03 12:02PM EDT | 2024-08-16 | 13.28 | 21.35 | 22.25 | 0.00 | - | 2 | 4 | 27.80% |
| XLK240920C00197000 | 2024-05-21 11:37AM EDT | 2024-09-20 | 23.26 | 23.10 | 24.10 | +0.49 | +2.15% | 4 | 121 | 28.11% |
| XLK241220C00197000 | 2024-05-07 11:09AM EDT | 2024-12-20 | 21.45 | 27.35 | 28.65 | 0.00 | - | 1 | 7 | 29.36% |
| XLK260618C00197000 | 2024-05-01 2:53PM EDT | 2026-06-18 | 36.50 | 45.30 | 47.80 | 0.00 | - | - | 1 | 32.61% |
| XLK261218C00197000 | 2024-04-29 12:18PM EDT | 2026-12-18 | 42.51 | 49.60 | 52.25 | 0.00 | - | 3 | 0 | 32.80% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524P00197000 | 2024-05-14 3:10PM EDT | 2024-05-24 | 0.19 | 0.01 | 0.49 | 0.00 | - | 1 | 13 | 51.17% |
| XLK240531P00197000 | 2024-05-14 3:25PM EDT | 2024-05-31 | 0.34 | 0.01 | 0.59 | 0.00 | - | 13 | 53 | 37.74% |
| XLK240607P00197000 | 2024-05-14 11:30AM EDT | 2024-06-07 | 0.67 | 0.01 | 0.75 | 0.00 | - | 1 | 53 | 31.47% |
| XLK240614P00197000 | 2024-05-17 3:39PM EDT | 2024-06-14 | 0.45 | 0.25 | 0.29 | 0.00 | - | 1 | 3 | 21.14% |
| XLK240621P00197000 | 2024-05-21 1:11PM EDT | 2024-06-21 | 0.41 | 0.19 | 0.42 | -0.03 | -6.82% | 200 | 644 | 20.31% |
| XLK240628P00197000 | 2024-05-15 2:18PM EDT | 2024-06-28 | 0.85 | 0.46 | 0.61 | 0.00 | - | - | 1 | 20.22% |
| XLK240719P00197000 | 2024-05-20 10:29AM EDT | 2024-07-19 | 1.11 | 0.93 | 1.03 | 0.00 | - | 2 | 138 | 18.93% |
| XLK240816P00197000 | 2024-05-16 3:32PM EDT | 2024-08-16 | 2.03 | 1.61 | 1.72 | 0.00 | - | 5 | 16 | 18.55% |
| XLK240920P00197000 | 2024-05-16 1:01PM EDT | 2024-09-20 | 2.77 | 2.34 | 2.52 | 0.00 | - | 3 | 29 | 18.17% |
| XLK241220P00197000 | 2024-05-07 2:10PM EDT | 2024-12-20 | 7.60 | 4.55 | 5.15 | 0.00 | - | 92 | 94 | 19.11% |
| XLK260618P00197000 | 2024-02-14 3:16PM EDT | 2026-06-18 | 17.05 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 23.78% |
© 2024 Yahoo. All rights reserved.