Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524C00215000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 0.67 | 0.48 | 0.67 | -0.39 | -36.79% | 70 | 236 | 15.60% |
| XLK240531C00215000 | 2024-05-17 3:19PM EDT | 2024-05-31 | 1.16 | 0.97 | 1.39 | -0.59 | -33.71% | 7 | 179 | 16.10% |
| XLK240607C00215000 | 2024-05-16 11:12AM EDT | 2024-06-07 | 2.84 | 1.52 | 2.30 | 0.00 | - | 15 | 30 | 17.98% |
| XLK240614C00215000 | 2024-05-17 2:09PM EDT | 2024-06-14 | 2.31 | 2.30 | 2.77 | -1.24 | -34.93% | 1 | 51 | 17.68% |
| XLK240621C00215000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 3.03 | 2.83 | 3.15 | -0.52 | -14.65% | 688 | 2,874 | 17.31% |
| XLK240628C00215000 | 2024-05-17 12:52PM EDT | 2024-06-28 | 3.45 | 3.15 | 4.60 | -0.69 | -16.67% | 15 | 68 | 20.98% |
| XLK240719C00215000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 4.78 | 4.45 | 5.80 | -0.62 | -11.48% | 50 | 824 | 20.58% |
| XLK240816C00215000 | 2024-05-17 3:43PM EDT | 2024-08-16 | 6.67 | 5.75 | 7.40 | -0.98 | -12.81% | 111 | 1,166 | 20.94% |
| XLK240920C00215000 | 2024-05-17 3:16PM EDT | 2024-09-20 | 8.75 | 7.05 | 11.45 | -0.80 | -8.38% | 3 | 1,055 | 25.97% |
| XLK241220C00215000 | 2024-05-17 10:40AM EDT | 2024-12-20 | 14.11 | 13.25 | 14.95 | -0.59 | -4.01% | 6 | 926 | 25.15% |
| XLK250117C00215000 | 2024-05-17 11:49AM EDT | 2025-01-17 | 15.10 | 12.55 | 16.95 | -0.65 | -4.13% | 4 | 3,075 | 26.56% |
| XLK250321C00215000 | 2024-05-10 12:07PM EDT | 2025-03-21 | 14.23 | 15.50 | 20.50 | 0.00 | - | 4 | 6 | 28.27% |
| XLK250620C00215000 | 2024-05-15 12:57PM EDT | 2025-06-20 | 21.88 | 19.00 | 24.00 | 0.00 | - | 1 | 228 | 28.81% |
| XLK251017C00215000 | 2024-05-03 10:38AM EDT | 2025-10-17 | 20.45 | 23.00 | 28.00 | 0.00 | - | 1 | 5 | 29.28% |
| XLK260116C00215000 | 2024-05-02 10:42AM EDT | 2026-01-16 | 20.00 | 26.75 | 31.00 | 0.00 | - | 5 | 51 | 29.78% |
| XLK260618C00215000 | 2024-05-02 3:50PM EDT | 2026-06-18 | 24.88 | 31.00 | 36.00 | 0.00 | - | 1 | 12 | 30.78% |
| XLK261218C00215000 | 2024-05-16 1:32PM EDT | 2026-12-18 | 40.00 | 36.50 | 41.50 | 0.00 | - | 2 | 55 | 31.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524P00215000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 3.50 | 2.90 | 5.80 | +0.15 | +4.48% | 8 | 19 | 34.03% |
| XLK240621P00215000 | 2024-05-17 12:24PM EDT | 2024-06-21 | 5.40 | 4.95 | 5.50 | +0.65 | +13.68% | 31 | 567 | 14.02% |
| XLK240719P00215000 | 2024-05-17 10:25AM EDT | 2024-07-19 | 6.40 | 6.25 | 6.95 | +0.60 | +10.34% | 26 | 190 | 14.73% |
| XLK240816P00215000 | 2024-05-15 3:10PM EDT | 2024-08-16 | 7.29 | 5.15 | 10.00 | 0.00 | - | 6 | 7 | 19.57% |
| XLK240920P00215000 | 2024-05-16 11:02AM EDT | 2024-09-20 | 7.90 | 7.45 | 11.00 | 0.00 | - | 1 | 186 | 18.66% |
| XLK241220P00215000 | 2024-05-16 11:04AM EDT | 2024-12-20 | 10.70 | 9.15 | 13.85 | 0.00 | - | 2 | 85 | 18.60% |
| XLK250117P00215000 | 2024-05-16 12:01PM EDT | 2025-01-17 | 11.50 | 10.05 | 14.00 | 0.00 | - | 7 | 34 | 17.73% |
| XLK250321P00215000 | 2024-05-14 2:14PM EDT | 2025-03-21 | 15.25 | 11.00 | 15.50 | 0.00 | - | 1 | 3 | 17.74% |
| XLK250620P00215000 | 2024-03-15 1:10PM EDT | 2025-06-20 | 20.49 | 17.00 | 22.00 | 0.00 | - | 1 | 168 | 22.95% |
| XLK251017P00215000 | 2024-03-27 1:24PM EDT | 2025-10-17 | 20.60 | 20.50 | 25.50 | 0.00 | - | 58 | 55 | 23.64% |
| XLK260116P00215000 | 2024-05-10 2:16PM EDT | 2026-01-16 | 20.70 | 15.50 | 20.50 | 0.00 | - | 1 | 2 | 17.21% |
| XLK260618P00215000 | 2024-03-26 11:44AM EDT | 2026-06-18 | 23.40 | 20.55 | 30.50 | 0.00 | - | 16 | 244 | 23.62% |
© 2024 Yahoo. All rights reserved.