Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524C00220000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 0.08 | 0.03 | 0.10 | -0.15 | -65.22% | 14 | 51 | 16.50% |
| XLK240531C00220000 | 2024-05-17 10:03AM EDT | 2024-05-31 | 0.23 | 0.15 | 0.43 | -0.17 | -42.50% | 4 | 113 | 16.69% |
| XLK240607C00220000 | 2024-05-16 1:32PM EDT | 2024-06-07 | 0.94 | 0.40 | 0.91 | 0.00 | - | 1 | 20 | 17.53% |
| XLK240614C00220000 | 2024-05-17 2:09PM EDT | 2024-06-14 | 0.90 | 0.82 | 1.37 | -0.74 | -45.12% | 3 | 7 | 17.90% |
| XLK240621C00220000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 1.33 | 1.14 | 1.45 | -0.31 | -18.90% | 143 | 5,918 | 16.41% |
| XLK240628C00220000 | 2024-05-15 3:52PM EDT | 2024-06-28 | 2.28 | 1.61 | 2.40 | 0.00 | - | 4 | 13 | 19.03% |
| XLK240719C00220000 | 2024-05-17 1:24PM EDT | 2024-07-19 | 2.74 | 2.23 | 3.00 | -0.26 | -8.67% | 8 | 2,299 | 17.49% |
| XLK240816C00220000 | 2024-05-17 3:08PM EDT | 2024-08-16 | 4.36 | 2.67 | 6.00 | -0.89 | -16.95% | 3 | 291 | 22.18% |
| XLK240920C00220000 | 2024-05-17 2:21PM EDT | 2024-09-20 | 5.93 | 5.05 | 8.95 | -0.77 | -11.49% | 4 | 1,691 | 24.96% |
| XLK241220C00220000 | 2024-05-16 9:57AM EDT | 2024-12-20 | 10.98 | 9.05 | 13.00 | -1.32 | -10.73% | 1 | 1,250 | 25.29% |
| XLK250117C00220000 | 2024-05-17 1:24PM EDT | 2025-01-17 | 11.84 | 10.05 | 12.60 | -1.16 | -8.92% | 33 | 992 | 23.22% |
| XLK250321C00220000 | 2024-05-15 2:43PM EDT | 2025-03-21 | 15.90 | 12.55 | 17.50 | 0.00 | - | 2 | 31 | 27.03% |
| XLK250620C00220000 | 2024-05-15 12:39PM EDT | 2025-06-20 | 19.04 | 16.05 | 21.00 | 0.00 | - | 12 | 190 | 27.71% |
| XLK251017C00220000 | 2024-04-22 9:36AM EDT | 2025-10-17 | 15.90 | 20.50 | 25.50 | 0.00 | - | 4 | 15 | 28.79% |
| XLK260116C00220000 | 2024-04-23 1:29PM EDT | 2026-01-16 | 18.87 | 23.50 | 28.50 | 0.00 | - | 1 | 67 | 29.31% |
| XLK260618C00220000 | 2024-05-15 11:32AM EDT | 2026-06-18 | 30.53 | 28.50 | 33.50 | 0.00 | - | 5 | 74 | 30.32% |
| XLK261218C00220000 | 2024-05-15 1:53PM EDT | 2026-12-18 | 35.30 | 34.00 | 39.00 | -1.26 | -3.45% | 1 | 2 | 31.32% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621P00220000 | 2024-05-16 1:22PM EDT | 2024-06-21 | 8.00 | 7.35 | 9.95 | 0.00 | - | 1 | 3 | 17.97% |
| XLK240719P00220000 | 2024-05-15 10:39AM EDT | 2024-07-19 | 10.25 | 8.35 | 10.10 | 0.00 | - | 3 | 3 | 13.92% |
| XLK240816P00220000 | 2024-05-16 3:30PM EDT | 2024-08-16 | 10.50 | 8.05 | 13.00 | +0.50 | +5.00% | 10 | 36 | 19.26% |
| XLK240920P00220000 | 2024-05-16 1:21PM EDT | 2024-09-20 | 10.70 | 10.15 | 14.00 | 0.00 | - | 3 | 11 | 18.49% |
| XLK241220P00220000 | 2024-05-16 9:57AM EDT | 2024-12-20 | 13.20 | 12.05 | 16.00 | 0.00 | - | 900 | 900 | 17.26% |
| XLK250117P00220000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 19.90 | 12.00 | 16.90 | 0.00 | - | 10 | 281 | 17.58% |
| XLK250321P00220000 | 2024-05-08 9:30AM EDT | 2025-03-21 | 20.45 | 13.75 | 18.00 | 0.00 | - | 1 | 1 | 17.12% |
| XLK250620P00220000 | 2024-05-15 11:55AM EDT | 2025-06-20 | 17.13 | 14.50 | 19.50 | 0.00 | - | 1 | 1,253 | 16.76% |
| XLK260618P00220000 | 2024-03-26 11:49AM EDT | 2026-06-18 | 25.70 | 23.50 | 33.50 | 0.00 | - | 41 | 264 | 23.62% |
© 2024 Yahoo. All rights reserved.