Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524C00210000 | 2024-05-20 3:40PM EDT | 2024-05-24 | 4.90 | 0.00 | 0.00 | 0.00 | - | 72 | 405 | 0.00% |
| XLK240531C00210000 | 2024-05-20 2:54PM EDT | 2024-05-31 | 5.34 | 0.00 | 0.00 | 0.00 | - | 32 | 698 | 0.00% |
| XLK240607C00210000 | 2024-05-20 3:19PM EDT | 2024-06-07 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 0.00% |
| XLK240614C00210000 | 2024-05-17 3:14PM EDT | 2024-06-14 | 5.35 | 0.00 | 0.00 | 0.00 | - | 24 | 41 | 0.00% |
| XLK240621C00210000 | 2024-05-20 3:50PM EDT | 2024-06-21 | 7.15 | 0.00 | 0.00 | 0.00 | - | 243 | 2,844 | 0.00% |
| XLK240628C00210000 | 2024-05-17 12:45PM EDT | 2024-06-28 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| XLK240719C00210000 | 2024-05-20 2:30PM EDT | 2024-07-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 1,603 | 0.00% |
| XLK240816C00210000 | 2024-05-20 12:12PM EDT | 2024-08-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 545 | 0.00% |
| XLK240920C00210000 | 2024-05-20 3:56PM EDT | 2024-09-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 24 | 3,389 | 0.00% |
| XLK241220C00210000 | 2024-05-20 1:58PM EDT | 2024-12-20 | 18.17 | 0.00 | 0.00 | 0.00 | - | 13 | 697 | 0.00% |
| XLK250117C00210000 | 2024-05-20 2:44PM EDT | 2025-01-17 | 19.32 | 0.00 | 0.00 | 0.00 | - | 41 | 1,447 | 0.00% |
| XLK250321C00210000 | 2024-05-15 1:03PM EDT | 2025-03-21 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| XLK250620C00210000 | 2024-05-20 3:26PM EDT | 2025-06-20 | 25.75 | 0.00 | 0.00 | 0.00 | - | 21 | 222 | 0.00% |
| XLK251017C00210000 | 2024-05-17 2:22PM EDT | 2025-10-17 | 27.82 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| XLK260116C00210000 | 2024-05-20 1:47PM EDT | 2026-01-16 | 32.40 | 0.00 | 0.00 | 0.00 | - | 151 | 242 | 0.00% |
| XLK260618C00210000 | 2024-05-17 2:21PM EDT | 2026-06-18 | 35.40 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| XLK261218C00210000 | 2024-05-20 10:23AM EDT | 2026-12-18 | 42.62 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524P00210000 | 2024-05-20 4:04PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 271 | 376 | 6.25% |
| XLK240531P00210000 | 2024-05-20 2:23PM EDT | 2024-05-31 | 0.83 | 0.00 | 0.00 | 0.00 | - | 182 | 197 | 3.13% |
| XLK240607P00210000 | 2024-05-20 3:42PM EDT | 2024-06-07 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 3.13% |
| XLK240614P00210000 | 2024-05-20 12:30PM EDT | 2024-06-14 | 1.56 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 1.56% |
| XLK240621P00210000 | 2024-05-20 4:04PM EDT | 2024-06-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 108 | 2,535 | 1.56% |
| XLK240628P00210000 | 2024-05-20 11:18AM EDT | 2024-06-28 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| XLK240719P00210000 | 2024-05-20 3:46PM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 520 | 1.56% |
| XLK240816P00210000 | 2024-05-20 3:09PM EDT | 2024-08-16 | 4.51 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| XLK240920P00210000 | 2024-05-20 2:43PM EDT | 2024-09-20 | 5.51 | 0.00 | 0.00 | 0.00 | - | 11 | 3,124 | 0.78% |
| XLK241220P00210000 | 2024-05-20 2:33PM EDT | 2024-12-20 | 8.26 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.78% |
| XLK250117P00210000 | 2024-05-20 12:21PM EDT | 2025-01-17 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.78% |
| XLK250321P00210000 | 2024-05-15 11:46AM EDT | 2025-03-21 | 11.29 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
| XLK250620P00210000 | 2024-05-17 12:37PM EDT | 2025-06-20 | 12.98 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 0.39% |
| XLK251017P00210000 | 2024-04-22 10:47AM EDT | 2025-10-17 | 24.79 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.39% |
| XLK260116P00210000 | 2024-05-17 12:40PM EDT | 2026-01-16 | 16.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XLK260618P00210000 | 2024-03-27 3:42PM EDT | 2026-06-18 | 21.55 | 20.50 | 25.50 | 0.00 | - | 4 | 218 | 22.74% |
| XLK261218P00210000 | 2024-04-25 11:27AM EDT | 2026-12-18 | 26.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.