Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607C00145000 | 2024-05-31 3:59PM EDT | 145.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK240607C00150000 | 2024-05-30 3:56PM EDT | 150.00 | 60.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK240607C00175000 | 2024-05-10 1:02PM EDT | 175.00 | 31.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLK240607C00180000 | 2024-05-31 12:12PM EDT | 180.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK240607C00181000 | 2024-06-03 12:02PM EDT | 181.00 | 29.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240607C00184000 | 2024-06-03 3:02PM EDT | 184.00 | 25.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK240607C00187000 | 2024-06-03 9:57AM EDT | 187.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XLK240607C00190000 | 2024-05-31 3:08PM EDT | 190.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| XLK240607C00191000 | 2024-05-21 11:44AM EDT | 191.00 | 24.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLK240607C00192000 | 2024-05-23 10:07AM EDT | 192.00 | 24.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLK240607C00193000 | 2024-06-03 10:33AM EDT | 193.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK240607C00195000 | 2024-06-03 3:56PM EDT | 195.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 12 | 101 | 0.00% |
| XLK240607C00196000 | 2024-05-31 12:40PM EDT | 196.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK240607C00197000 | 2024-05-31 10:27AM EDT | 197.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK240607C00197500 | 2024-05-30 2:15PM EDT | 197.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| XLK240607C00198000 | 2024-05-16 10:55AM EDT | 198.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| XLK240607C00199000 | 2024-05-29 11:06AM EDT | 199.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK240607C00200000 | 2024-06-03 2:24PM EDT | 200.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 12 | 55 | 0.00% |
| XLK240607C00202500 | 2024-06-03 9:49AM EDT | 202.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| XLK240607C00205000 | 2024-06-03 3:12PM EDT | 205.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12 | 88 | 0.00% |
| XLK240607C00207500 | 2024-06-03 3:11PM EDT | 207.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 39 | 155 | 0.00% |
| XLK240607C00210000 | 2024-06-03 3:58PM EDT | 210.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 168 | 423 | 0.00% |
| XLK240607C00212500 | 2024-06-03 3:55PM EDT | 212.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 145 | 197 | 3.13% |
| XLK240607C00215000 | 2024-06-03 4:00PM EDT | 215.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 70 | 231 | 6.25% |
| XLK240607C00217500 | 2024-06-03 3:45PM EDT | 217.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 46 | 155 | 6.25% |
| XLK240607C00220000 | 2024-06-03 3:34PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 12.50% |
| XLK240607C00222500 | 2024-06-03 9:37AM EDT | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| XLK240607C00225000 | 2024-05-30 11:22AM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| XLK240607C00227500 | 2024-05-23 10:17AM EDT | 227.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607P00145000 | 2024-05-29 3:44PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 80 | 50.00% |
| XLK240607P00150000 | 2024-05-28 1:34PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 557 | 557 | 50.00% |
| XLK240607P00155000 | 2024-05-28 3:59PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
| XLK240607P00170000 | 2024-06-03 11:34AM EDT | 170.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| XLK240607P00175000 | 2024-05-03 3:56PM EDT | 175.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 165.28% |
| XLK240607P00180000 | 2024-06-03 3:42PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 25.00% |
| XLK240607P00182500 | 2024-05-02 3:27PM EDT | 182.50 | 1.19 | 0.00 | 3.30 | 0.00 | - | 1 | 0 | 122.36% |
| XLK240607P00185000 | 2024-05-13 3:50PM EDT | 185.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| XLK240607P00187000 | 2024-05-20 9:57AM EDT | 187.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| XLK240607P00187500 | 2024-05-09 10:38AM EDT | 187.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| XLK240607P00188000 | 2024-05-13 12:44PM EDT | 188.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| XLK240607P00189000 | 2024-05-20 9:57AM EDT | 189.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| XLK240607P00190000 | 2024-05-31 1:08PM EDT | 190.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 25.00% |
| XLK240607P00191000 | 2024-05-31 10:20AM EDT | 191.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| XLK240607P00192000 | 2024-05-13 11:49AM EDT | 192.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 25.00% |
| XLK240607P00192500 | 2024-05-10 11:23AM EDT | 192.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| XLK240607P00193000 | 2024-05-30 3:08PM EDT | 193.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 50 | 61 | 25.00% |
| XLK240607P00194000 | 2024-06-03 9:57AM EDT | 194.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| XLK240607P00195000 | 2024-06-03 1:17PM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 12.50% |
| XLK240607P00196000 | 2024-05-31 3:14PM EDT | 196.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 12.50% |
| XLK240607P00197000 | 2024-05-31 3:18PM EDT | 197.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 12.50% |
| XLK240607P00197500 | 2024-06-03 12:53PM EDT | 197.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 12.50% |
| XLK240607P00198000 | 2024-06-03 9:55AM EDT | 198.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 141 | 12.50% |
| XLK240607P00199000 | 2024-06-03 3:42PM EDT | 199.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 85 | 12.50% |
| XLK240607P00200000 | 2024-06-03 3:57PM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 367 | 12.50% |
| XLK240607P00202500 | 2024-06-03 3:47PM EDT | 202.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 122 | 596 | 12.50% |
| XLK240607P00205000 | 2024-06-03 3:38PM EDT | 205.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 49 | 227 | 6.25% |
| XLK240607P00207500 | 2024-06-03 3:43PM EDT | 207.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 90 | 180 | 3.13% |
| XLK240607P00210000 | 2024-06-03 3:59PM EDT | 210.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 184 | 214 | 0.78% |
| XLK240607P00212500 | 2024-06-03 12:25PM EDT | 212.50 | 4.21 | 0.00 | 0.00 | 0.00 | - | 7 | 141 | 0.00% |
| XLK240607P00215000 | 2024-06-03 3:54PM EDT | 215.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 303 | 0.00% |
| XLK240607P00217500 | 2024-06-03 10:23AM EDT | 217.50 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XLK240607P00220000 | 2024-05-30 3:25PM EDT | 220.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 31 | 10 | 0.00% |
| XLK240607P00222500 | 2024-05-31 12:09PM EDT | 222.50 | 16.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.