Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524C00180000 | 2024-05-17 12:23PM EDT | 180.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240524C00181000 | 2024-05-17 11:36AM EDT | 181.00 | 31.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240524C00185000 | 2024-04-18 3:20PM EDT | 185.00 | 14.55 | 24.55 | 29.50 | 0.00 | - | - | 0 | 0.00% |
| XLK240524C00186000 | 2024-04-19 12:50PM EDT | 186.00 | 11.25 | 23.55 | 28.50 | 0.00 | - | 5 | 5 | 0.00% |
| XLK240524C00190000 | 2024-05-22 1:41PM EDT | 190.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLK240524C00191000 | 2024-05-22 9:53AM EDT | 191.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240524C00192000 | 2024-04-29 12:08PM EDT | 192.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240524C00192500 | 2024-05-20 9:41AM EDT | 192.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240524C00193000 | 2024-05-21 2:39PM EDT | 193.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240524C00194000 | 2024-05-21 11:36AM EDT | 194.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240524C00195000 | 2024-05-21 11:14AM EDT | 195.00 | 19.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240524C00196000 | 2024-05-20 10:26AM EDT | 196.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240524C00197000 | 2024-05-20 10:25AM EDT | 197.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240524C00197500 | 2024-05-21 11:13AM EDT | 197.50 | 17.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240524C00198000 | 2024-05-17 2:57PM EDT | 198.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLK240524C00199000 | 2024-05-15 3:39PM EDT | 199.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK240524C00200000 | 2024-05-21 3:08PM EDT | 200.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLK240524C00202500 | 2024-05-22 12:44PM EDT | 202.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240524C00205000 | 2024-05-22 3:36PM EDT | 205.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLK240524C00207500 | 2024-05-22 3:27PM EDT | 207.50 | 7.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLK240524C00210000 | 2024-05-22 3:36PM EDT | 210.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLK240524C00212500 | 2024-05-22 3:58PM EDT | 212.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| XLK240524C00215000 | 2024-05-22 4:08PM EDT | 215.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 988 | 0 | 0.00% |
| XLK240524C00217500 | 2024-05-22 4:09PM EDT | 217.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 3.13% |
| XLK240524C00220000 | 2024-05-22 4:06PM EDT | 220.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| XLK240524C00222500 | 2024-05-22 3:42PM EDT | 222.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| XLK240524C00225000 | 2024-05-22 1:35PM EDT | 225.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLK240524C00227500 | 2024-04-17 12:03PM EDT | 227.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 1 | 76.37% |
| XLK240524C00232500 | 2024-05-07 9:30AM EDT | 232.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524P00160000 | 2024-04-29 10:55AM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLK240524P00170000 | 2024-05-22 10:14AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLK240524P00175000 | 2024-05-17 11:54AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XLK240524P00180000 | 2024-05-22 12:19PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XLK240524P00182500 | 2024-05-22 2:08PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XLK240524P00184000 | 2024-04-30 1:15PM EDT | 184.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLK240524P00185000 | 2024-05-17 10:41AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XLK240524P00187000 | 2024-05-17 12:24PM EDT | 187.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLK240524P00188000 | 2024-05-17 12:48PM EDT | 188.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLK240524P00189000 | 2024-05-13 9:33AM EDT | 189.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLK240524P00190000 | 2024-05-17 11:44AM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XLK240524P00191000 | 2024-05-08 12:13PM EDT | 191.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLK240524P00192000 | 2024-05-20 12:12PM EDT | 192.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240524P00192500 | 2024-05-16 12:47PM EDT | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240524P00193000 | 2024-05-07 11:35AM EDT | 193.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240524P00194000 | 2024-05-13 11:37AM EDT | 194.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240524P00195000 | 2024-05-21 3:30PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| XLK240524P00196000 | 2024-05-13 11:37AM EDT | 196.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240524P00197000 | 2024-05-14 3:10PM EDT | 197.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240524P00197500 | 2024-05-14 3:25PM EDT | 197.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| XLK240524P00198000 | 2024-05-17 2:35PM EDT | 198.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| XLK240524P00199000 | 2024-05-16 2:37PM EDT | 199.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLK240524P00200000 | 2024-05-22 2:46PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLK240524P00202500 | 2024-05-22 2:28PM EDT | 202.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XLK240524P00205000 | 2024-05-22 3:51PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240524P00207500 | 2024-05-22 3:52PM EDT | 207.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLK240524P00210000 | 2024-05-22 4:00PM EDT | 210.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 6.25% |
| XLK240524P00212500 | 2024-05-22 3:57PM EDT | 212.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 3.13% |
| XLK240524P00215000 | 2024-05-22 3:55PM EDT | 215.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 948 | 0 | 0.39% |
| XLK240524P00220000 | 2024-05-16 12:28PM EDT | 220.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.