Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Strike:205.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524C00205000 | 2024-05-21 10:32AM EDT | 2024-05-24 | 9.60 | 9.55 | 11.05 | +0.09 | +0.95% | 1 | 276 | 55.76% |
| XLK240531C00205000 | 2024-05-20 3:44PM EDT | 2024-05-31 | 9.81 | 9.90 | 10.40 | 0.00 | - | 15 | 53 | 27.11% |
| XLK240607C00205000 | 2024-05-21 9:59AM EDT | 2024-06-07 | 9.67 | 10.10 | 11.30 | -0.62 | -6.03% | 2 | 115 | 28.06% |
| XLK240614C00205000 | 2024-05-20 1:06PM EDT | 2024-06-14 | 11.25 | 10.85 | 12.55 | 0.00 | - | 1 | 9 | 30.82% |
| XLK240621C00205000 | 2024-05-20 4:04PM EDT | 2024-06-21 | 11.75 | 11.30 | 11.60 | 0.00 | - | 107 | 1,827 | 22.60% |
| XLK240628C00205000 | 2024-05-17 2:27PM EDT | 2024-06-28 | 9.10 | 11.40 | 11.90 | 0.00 | - | 1 | 14 | 21.83% |
| XLK240719C00205000 | 2024-05-17 2:54PM EDT | 2024-07-19 | 12.35 | 12.90 | 13.30 | +1.60 | +14.88% | 1 | 675 | 22.44% |
| XLK240816C00205000 | 2024-05-17 12:32PM EDT | 2024-08-16 | 12.50 | 14.60 | 15.15 | 0.00 | - | 16 | 183 | 23.50% |
| XLK240920C00205000 | 2024-05-17 9:36AM EDT | 2024-09-20 | 15.55 | 16.30 | 17.10 | 0.00 | - | 9 | 1,268 | 24.16% |
| XLK241220C00205000 | 2024-05-17 10:29AM EDT | 2024-12-20 | 20.84 | 21.25 | 22.30 | +0.44 | +2.16% | 5 | 414 | 26.76% |
| XLK250117C00205000 | 2024-05-20 3:09PM EDT | 2025-01-17 | 22.50 | 22.30 | 23.30 | 0.00 | - | 2 | 489 | 26.67% |
| XLK250321C00205000 | 2024-05-20 2:57PM EDT | 2025-03-21 | 25.95 | 24.50 | 26.55 | 0.00 | - | 2 | 62 | 28.12% |
| XLK250620C00205000 | 2024-05-20 1:37PM EDT | 2025-06-20 | 29.15 | 28.60 | 30.05 | 0.00 | - | 17 | 118 | 28.78% |
| XLK251017C00205000 | 2024-05-20 1:32PM EDT | 2025-10-17 | 33.29 | 32.60 | 34.30 | 0.00 | - | 15 | 25 | 29.61% |
| XLK260116C00205000 | 2024-05-20 1:47PM EDT | 2026-01-16 | 34.92 | 34.15 | 38.05 | 0.00 | - | 144 | 169 | 30.86% |
| XLK260618C00205000 | 2024-05-17 2:21PM EDT | 2026-06-18 | 38.90 | 39.00 | 43.35 | 0.00 | - | 2 | 9 | 32.10% |
| XLK261218C00205000 | 2024-05-15 1:53PM EDT | 2026-12-18 | 44.91 | 44.25 | 47.35 | 0.00 | - | 1 | 46 | 31.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524P00205000 | 2024-05-21 9:55AM EDT | 2024-05-24 | 0.08 | 0.01 | 0.11 | +0.02 | +33.33% | 3 | 352 | 25.88% |
| XLK240531P00205000 | 2024-05-20 4:04PM EDT | 2024-05-31 | 0.23 | 0.14 | 0.24 | +0.03 | +15.00% | 1 | 262 | 18.51% |
| XLK240607P00205000 | 2024-05-20 11:20AM EDT | 2024-06-07 | 0.52 | 0.32 | 0.58 | 0.00 | - | 4 | 77 | 18.46% |
| XLK240614P00205000 | 2024-05-21 9:36AM EDT | 2024-06-14 | 0.90 | 0.72 | 1.04 | +0.09 | +11.11% | 1 | 9 | 19.12% |
| XLK240621P00205000 | 2024-05-21 9:40AM EDT | 2024-06-21 | 1.27 | 0.95 | 1.10 | +0.18 | +16.51% | 5 | 2,519 | 17.26% |
| XLK240628P00205000 | 2024-05-20 2:55PM EDT | 2024-06-28 | 1.47 | 1.17 | 1.38 | 0.00 | - | 5 | 39 | 17.10% |
| XLK240719P00205000 | 2024-05-20 4:04PM EDT | 2024-07-19 | 2.00 | 1.95 | 2.14 | 0.00 | - | 49 | 238 | 16.74% |
| XLK240816P00205000 | 2024-05-20 10:46AM EDT | 2024-08-16 | 3.08 | 2.78 | 3.15 | 0.00 | - | 2 | 697 | 16.78% |
| XLK240920P00205000 | 2024-05-20 2:33PM EDT | 2024-09-20 | 4.08 | 3.85 | 4.15 | 0.00 | - | 22 | 1,740 | 16.54% |
| XLK241220P00205000 | 2024-05-21 9:45AM EDT | 2024-12-20 | 7.00 | 6.60 | 7.00 | +0.15 | +2.19% | 5 | 868 | 17.37% |
| XLK250117P00205000 | 2024-05-21 9:30AM EDT | 2025-01-17 | 7.65 | 7.10 | 7.70 | -0.43 | -5.32% | 1 | 2,955 | 17.43% |
| XLK250321P00205000 | 2024-05-14 11:24AM EDT | 2025-03-21 | 11.14 | 8.35 | 9.00 | 0.00 | - | 25 | 29 | 17.31% |
| XLK250620P00205000 | 2024-05-17 2:34PM EDT | 2025-06-20 | 11.48 | 9.90 | 10.80 | 0.00 | - | 1 | 49 | 17.34% |
| XLK251017P00205000 | 2023-11-27 2:10PM EDT | 2025-10-17 | 25.80 | 19.00 | 24.00 | 0.00 | - | - | 2 | 28.84% |
| XLK260116P00205000 | 2024-05-14 10:59AM EDT | 2026-01-16 | 15.00 | 12.80 | 14.00 | 0.00 | - | 3 | 23 | 17.09% |
| XLK260618P00205000 | 2024-05-15 11:24AM EDT | 2026-06-18 | 16.29 | 14.75 | 16.60 | 0.00 | - | 1 | 4 | 17.48% |
| XLK261218P00205000 | 2024-05-15 1:28PM EDT | 2026-12-18 | 18.30 | 16.45 | 18.90 | 0.00 | - | 2 | 30 | 17.45% |
© 2024 Yahoo. All rights reserved.