Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240531C00150000 | 2024-05-17 3:56PM EDT | 150.00 | 62.02 | 63.00 | 67.85 | 0.00 | - | 1 | 1 | 115.53% |
| XLK240531C00175000 | 2024-05-16 3:06PM EDT | 175.00 | 38.31 | 38.10 | 42.85 | 0.00 | - | - | 1 | 73.73% |
| XLK240531C00180000 | 2024-05-22 9:30AM EDT | 180.00 | 35.45 | 33.10 | 37.85 | +2.20 | +6.62% | 20 | 40 | 65.28% |
| XLK240531C00185000 | 2024-05-17 9:49AM EDT | 185.00 | 28.22 | 28.25 | 33.00 | 0.00 | - | 5 | 6 | 61.43% |
| XLK240531C00186000 | 2024-05-21 12:03PM EDT | 186.00 | 29.03 | 27.25 | 31.90 | 0.00 | - | 4 | 5 | 58.25% |
| XLK240531C00187500 | 2024-04-17 3:48PM EDT | 187.50 | 15.28 | 22.50 | 27.35 | 0.00 | - | - | 61 | 0.00% |
| XLK240531C00188000 | 2024-04-26 12:32PM EDT | 188.00 | 14.25 | 25.50 | 29.85 | 0.00 | - | 125 | 125 | 57.37% |
| XLK240531C00189000 | 2024-04-19 10:37AM EDT | 189.00 | 10.21 | 21.00 | 25.70 | 0.00 | - | 2 | 2 | 0.00% |
| XLK240531C00190000 | 2024-05-20 3:03PM EDT | 190.00 | 24.73 | 23.50 | 27.95 | 0.00 | - | 21 | 46 | 54.93% |
| XLK240531C00192000 | 2024-05-16 1:30PM EDT | 192.00 | 21.52 | 21.50 | 25.90 | 0.00 | - | - | 1 | 50.78% |
| XLK240531C00192500 | 2024-04-26 1:16PM EDT | 192.50 | 11.00 | 21.00 | 25.40 | 0.00 | - | 1 | 1 | 81.45% |
| XLK240531C00193000 | 2024-05-10 3:40PM EDT | 193.00 | 13.58 | 20.50 | 24.95 | 0.00 | - | 3 | 46 | 80.81% |
| XLK240531C00195000 | 2024-05-20 3:04PM EDT | 195.00 | 19.56 | 18.50 | 22.90 | 0.00 | - | 1 | 2 | 75.39% |
| XLK240531C00196000 | 2024-05-21 9:38AM EDT | 196.00 | 18.36 | 17.50 | 21.85 | 0.00 | - | 3 | 12 | 72.41% |
| XLK240531C00197000 | 2024-05-07 9:49AM EDT | 197.00 | 10.00 | 16.50 | 20.90 | 0.00 | - | 1 | 3 | 70.51% |
| XLK240531C00197500 | 2024-05-16 10:54AM EDT | 197.50 | 16.57 | 16.00 | 20.40 | 0.00 | - | 1 | 4 | 69.29% |
| XLK240531C00198000 | 2024-05-17 12:35PM EDT | 198.00 | 14.33 | 15.50 | 19.70 | 0.00 | - | 1 | 8 | 65.94% |
| XLK240531C00199000 | 2024-05-13 10:18AM EDT | 199.00 | 8.85 | 14.50 | 18.85 | 0.00 | - | 61 | 86 | 65.09% |
| XLK240531C00200000 | 2024-05-22 2:57PM EDT | 200.00 | 14.70 | 13.50 | 17.65 | +0.51 | +3.59% | 2 | 67 | 60.57% |
| XLK240531C00202500 | 2024-05-21 3:54PM EDT | 202.50 | 12.75 | 11.00 | 15.30 | 0.00 | - | 2 | 89 | 55.88% |
| XLK240531C00205000 | 2024-05-20 3:44PM EDT | 205.00 | 9.81 | 8.50 | 13.00 | 0.00 | - | 15 | 53 | 51.34% |
| XLK240531C00207500 | 2024-05-22 2:33PM EDT | 207.50 | 7.00 | 6.05 | 10.50 | -0.86 | -10.94% | 1 | 306 | 44.67% |
| XLK240531C00210000 | 2024-05-22 12:44PM EDT | 210.00 | 5.85 | 3.85 | 8.50 | +0.23 | +4.09% | 4 | 699 | 41.72% |
| XLK240531C00212500 | 2024-05-22 3:57PM EDT | 212.50 | 3.95 | 4.00 | 4.50 | +0.23 | +6.18% | 27 | 155 | 22.36% |
| XLK240531C00215000 | 2024-05-22 4:11PM EDT | 215.00 | 2.60 | 2.48 | 2.75 | +0.45 | +20.93% | 94 | 242 | 19.89% |
| XLK240531C00217500 | 2024-05-22 3:59PM EDT | 217.50 | 1.28 | 1.23 | 1.56 | +0.18 | +16.36% | 38 | 214 | 18.96% |
| XLK240531C00220000 | 2024-05-22 3:44PM EDT | 220.00 | 0.59 | 0.41 | 0.70 | +0.11 | +22.92% | 117 | 122 | 17.48% |
| XLK240531C00222500 | 2024-05-22 3:36PM EDT | 222.50 | 0.27 | 0.00 | 4.80 | +0.03 | +12.50% | 30 | 37 | 57.97% |
| XLK240531C00225000 | 2024-05-22 2:00PM EDT | 225.00 | 0.12 | 0.00 | 4.75 | -0.03 | -20.00% | 21 | 1 | 63.99% |
| XLK240531C00230000 | 2024-05-16 2:29PM EDT | 230.00 | 0.38 | 0.00 | 1.63 | 0.00 | - | - | 10 | 46.97% |
| XLK240531C00235000 | 2024-05-17 9:47AM EDT | 235.00 | 0.19 | 0.00 | 4.70 | 0.00 | - | 5 | 5 | 63.92% |
| XLK240531C00240000 | 2024-05-21 9:38AM EDT | 240.00 | 0.21 | 0.00 | 4.65 | 0.00 | - | 3 | 11 | 72.56% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240531P00155000 | 2024-04-26 12:25PM EDT | 155.00 | 0.19 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 150.05% |
| XLK240531P00165000 | 2024-04-26 10:10AM EDT | 165.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 58.59% |
| XLK240531P00170000 | 2024-04-23 2:56PM EDT | 170.00 | 0.37 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 52.34% |
| XLK240531P00175000 | 2024-05-21 10:52AM EDT | 175.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 5 | 115 | 61.91% |
| XLK240531P00180000 | 2024-05-21 1:33PM EDT | 180.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 106.40% |
| XLK240531P00181000 | 2024-05-17 2:18PM EDT | 181.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 131 | 100 | 101.90% |
| XLK240531P00182500 | 2024-05-15 11:07AM EDT | 182.50 | 0.12 | 0.00 | 4.55 | 0.00 | - | 2 | 2 | 98.80% |
| XLK240531P00184000 | 2024-05-22 2:30PM EDT | 184.00 | 0.03 | 0.00 | 4.80 | -0.26 | -89.66% | 3 | 43 | 97.07% |
| XLK240531P00185000 | 2024-05-20 10:21AM EDT | 185.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 5 | 28 | 73.39% |
| XLK240531P00186000 | 2024-05-17 2:38PM EDT | 186.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 200 | 204 | 91.06% |
| XLK240531P00187500 | 2024-05-15 11:46AM EDT | 187.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 20 | 42 | 88.92% |
| XLK240531P00188000 | 2024-05-17 2:49PM EDT | 188.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 16 | 87.74% |
| XLK240531P00189000 | 2024-05-17 2:54PM EDT | 189.00 | 0.11 | 0.00 | 4.70 | 0.00 | - | 10 | 64 | 84.77% |
| XLK240531P00190000 | 2024-05-16 11:21AM EDT | 190.00 | 0.19 | 0.02 | 4.60 | 0.00 | - | 2 | 21 | 81.96% |
| XLK240531P00191000 | 2024-05-21 9:37AM EDT | 191.00 | 0.27 | 0.00 | 4.75 | 0.00 | - | 4 | 58 | 80.44% |
| XLK240531P00192000 | 2024-05-17 2:27PM EDT | 192.00 | 0.30 | 0.05 | 4.70 | 0.00 | - | 11 | 30 | 78.10% |
| XLK240531P00192500 | 2024-05-22 2:30PM EDT | 192.50 | 0.11 | 0.00 | 4.75 | +0.01 | +10.00% | 3 | 20 | 76.93% |
| XLK240531P00193000 | 2024-05-15 9:49AM EDT | 193.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 510 | 76.05% |
| XLK240531P00194000 | 2024-05-15 1:09PM EDT | 194.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 73.71% |
| XLK240531P00195000 | 2024-05-22 10:52AM EDT | 195.00 | 0.31 | 0.05 | 4.65 | +0.19 | +158.33% | 5 | 25 | 70.78% |
| XLK240531P00196000 | 2024-05-21 9:37AM EDT | 196.00 | 0.31 | 0.00 | 4.65 | 0.00 | - | 4 | 2,768 | 68.14% |
| XLK240531P00197000 | 2024-05-14 3:25PM EDT | 197.00 | 0.34 | 0.00 | 4.65 | 0.00 | - | 13 | 53 | 65.77% |
| XLK240531P00197500 | 2024-05-15 9:40AM EDT | 197.50 | 0.23 | 0.00 | 4.80 | 0.00 | - | 2 | 159 | 65.43% |
| XLK240531P00198000 | 2024-05-16 10:23AM EDT | 198.00 | 0.16 | 0.00 | 0.95 | 0.00 | - | 1 | 77 | 46.34% |
| XLK240531P00199000 | 2024-05-20 9:43AM EDT | 199.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 4 | 86 | 61.84% |
| XLK240531P00200000 | 2024-05-21 3:45PM EDT | 200.00 | 0.12 | 0.00 | 0.16 | +0.04 | +50.00% | 1 | 295 | 27.25% |
| XLK240531P00202500 | 2024-05-22 2:45PM EDT | 202.50 | 0.14 | 0.00 | 0.14 | +0.04 | +40.00% | 3 | 133 | 22.80% |
| XLK240531P00205000 | 2024-05-22 11:16AM EDT | 205.00 | 0.20 | 0.00 | 4.75 | +0.05 | +33.33% | 12 | 254 | 67.81% |
| XLK240531P00207500 | 2024-05-22 4:00PM EDT | 207.50 | 0.36 | 0.01 | 0.67 | +0.01 | +2.86% | 6 | 128 | 23.44% |
| XLK240531P00210000 | 2024-05-22 4:01PM EDT | 210.00 | 0.59 | 0.49 | 0.62 | -0.01 | -1.67% | 46 | 209 | 17.63% |
| XLK240531P00212500 | 2024-05-22 3:56PM EDT | 212.50 | 1.22 | 0.85 | 1.24 | +0.17 | +16.19% | 172 | 569 | 17.36% |
| XLK240531P00215000 | 2024-05-22 3:55PM EDT | 215.00 | 2.17 | 1.68 | 2.07 | +0.04 | +1.88% | 146 | 252 | 15.88% |
| XLK240531P00217500 | 2024-05-22 3:39PM EDT | 217.50 | 3.60 | 2.97 | 3.55 | +0.10 | +2.86% | 41 | 58 | 16.00% |
| XLK240531P00220000 | 2024-05-21 3:56PM EDT | 220.00 | 5.47 | 3.05 | 7.50 | 0.00 | - | 2 | 2 | 34.30% |
© 2024 Yahoo. All rights reserved.