Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524C00225000 | 2024-05-17 10:03AM EDT | 2024-05-24 | 0.21 | 0.00 | 2.41 | +0.06 | +40.00% | 7 | 4 | 59.28% |
| XLK240531C00225000 | 2024-05-16 12:03PM EDT | 2024-05-31 | 0.15 | 0.00 | 2.29 | 0.00 | - | 4 | 1 | 40.99% |
| XLK240607C00225000 | 2024-05-17 12:53PM EDT | 2024-06-07 | 0.19 | 0.08 | 0.20 | -0.10 | -34.48% | 1 | 3 | 15.87% |
| XLK240614C00225000 | 2024-05-13 1:10PM EDT | 2024-06-14 | 0.37 | 0.16 | 1.42 | 0.00 | - | 14 | 14 | 23.90% |
| XLK240621C00225000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 0.67 | 0.42 | 0.95 | -0.18 | -21.18% | 60 | 2,395 | 18.57% |
| XLK240719C00225000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 1.39 | 1.32 | 1.68 | -0.40 | -22.35% | 6 | 198 | 16.99% |
| XLK240816C00225000 | 2024-05-17 2:32PM EDT | 2024-08-16 | 2.63 | 0.50 | 4.05 | -0.52 | -16.51% | 3 | 203 | 21.09% |
| XLK240920C00225000 | 2024-05-17 1:00PM EDT | 2024-09-20 | 4.60 | 2.08 | 6.75 | -0.15 | -3.16% | 1 | 789 | 23.90% |
| XLK241220C00225000 | 2024-05-17 12:11PM EDT | 2024-12-20 | 8.05 | 6.60 | 10.60 | -1.50 | -15.71% | 52 | 350 | 24.38% |
| XLK250117C00225000 | 2024-05-17 3:08PM EDT | 2025-01-17 | 9.90 | 7.50 | 11.35 | -0.58 | -5.53% | 6 | 1,907 | 24.05% |
| XLK250321C00225000 | 2024-05-16 1:47PM EDT | 2025-03-21 | 13.62 | 10.20 | 15.00 | 0.00 | - | 4 | 47 | 26.22% |
| XLK250620C00225000 | 2024-05-16 10:34AM EDT | 2025-06-20 | 17.85 | 13.55 | 18.50 | 0.00 | - | 2 | 1,473 | 27.01% |
| XLK251017C00225000 | 2024-04-22 2:46PM EDT | 2025-10-17 | 13.70 | 18.00 | 23.00 | 0.00 | - | 2 | 10 | 28.18% |
| XLK260116C00225000 | 2024-05-17 2:14PM EDT | 2026-01-16 | 23.20 | 21.00 | 26.00 | +5.11 | +28.25% | 5 | 50 | 28.74% |
| XLK260618C00225000 | 2024-05-07 1:32PM EDT | 2026-06-18 | 25.00 | 26.00 | 31.00 | 0.00 | - | - | 1 | 29.79% |
| XLK261218C00225000 | 2024-04-02 1:33PM EDT | 2026-12-18 | 32.20 | 20.50 | 29.85 | 0.00 | - | 3 | 14 | 25.90% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621P00225000 | 2024-03-15 9:38AM EDT | 2024-06-21 | 20.10 | 17.10 | 22.00 | 0.00 | - | 10 | 0 | 53.69% |
| XLK240719P00225000 | 2024-04-18 10:56AM EDT | 2024-07-19 | 24.60 | 12.35 | 15.25 | 0.00 | - | - | 0 | 18.52% |
| XLK240920P00225000 | 2024-05-16 1:21PM EDT | 2024-09-20 | 13.85 | 12.15 | 17.00 | 0.00 | - | 3 | 4 | 17.41% |
| XLK241220P00225000 | 2024-05-13 2:33PM EDT | 2024-12-20 | 20.85 | 14.20 | 19.00 | 0.00 | - | 1 | 1 | 16.70% |
| XLK250321P00225000 | 2024-03-05 10:35AM EDT | 2025-03-21 | 22.70 | 21.30 | 22.65 | 0.00 | - | - | 10 | 18.98% |
| XLK250620P00225000 | 2024-05-13 3:13PM EDT | 2025-06-20 | 23.00 | 17.05 | 22.00 | 0.00 | - | 2 | 8 | 15.92% |
| XLK260618P00225000 | 2024-03-27 3:42PM EDT | 2026-06-18 | 28.45 | 28.50 | 33.50 | 0.00 | - | 6 | 124 | 21.07% |
© 2024 Yahoo. All rights reserved.