Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240614C00185000 | 2024-05-29 9:48AM EDT | 185.00 | 29.82 | 23.35 | 28.25 | 0.00 | - | 5 | 6 | 79.86% |
| XLK240614C00186000 | 2024-05-29 9:43AM EDT | 186.00 | 29.20 | 22.40 | 27.35 | 0.00 | - | - | 1 | 78.78% |
| XLK240614C00190000 | 2024-05-29 9:54AM EDT | 190.00 | 25.71 | 18.90 | 23.80 | 0.00 | - | 15 | 20 | 74.49% |
| XLK240614C00196000 | 2024-05-30 9:40AM EDT | 196.00 | 17.13 | 13.05 | 17.50 | 0.00 | - | 3 | 4 | 57.76% |
| XLK240614C00197000 | 2024-05-03 9:40AM EDT | 197.00 | 8.95 | 11.50 | 16.30 | 0.00 | - | 3 | 3 | 53.61% |
| XLK240614C00198000 | 2024-05-30 9:58AM EDT | 198.00 | 14.77 | 11.25 | 15.50 | 0.00 | - | 1 | 1 | 53.10% |
| XLK240614C00199000 | 2024-05-28 1:38PM EDT | 199.00 | 18.01 | 10.30 | 15.00 | 0.00 | - | 3 | 6 | 55.02% |
| XLK240614C00200000 | 2024-06-03 1:22PM EDT | 200.00 | 10.00 | 9.65 | 14.20 | -1.33 | -11.74% | 1 | 7 | 54.20% |
| XLK240614C00202500 | 2024-06-03 12:43PM EDT | 202.50 | 7.80 | 6.70 | 11.55 | -4.30 | -35.54% | 2 | 2 | 46.63% |
| XLK240614C00205000 | 2024-06-03 12:43PM EDT | 205.00 | 5.79 | 6.25 | 9.85 | +1.64 | +39.52% | 8 | 48 | 46.00% |
| XLK240614C00207500 | 2024-06-03 2:58PM EDT | 207.50 | 4.25 | 4.80 | 5.70 | +0.20 | +4.94% | 27 | 28 | 26.93% |
| XLK240614C00210000 | 2024-06-03 2:58PM EDT | 210.00 | 2.80 | 3.15 | 3.90 | -0.40 | -12.50% | 59 | 75 | 24.33% |
| XLK240614C00212500 | 2024-06-03 2:50PM EDT | 212.50 | 1.66 | 1.93 | 2.47 | -0.15 | -8.29% | 110 | 156 | 22.49% |
| XLK240614C00215000 | 2024-06-03 3:46PM EDT | 215.00 | 1.04 | 0.93 | 1.50 | +0.20 | +23.81% | 43 | 78 | 21.74% |
| XLK240614C00217500 | 2024-06-03 3:46PM EDT | 217.50 | 0.60 | 0.29 | 5.00 | +0.32 | +114.29% | 9 | 41 | 53.60% |
| XLK240614C00220000 | 2024-06-03 3:02PM EDT | 220.00 | 0.20 | 0.00 | 1.84 | -0.01 | -4.76% | 22 | 61 | 35.07% |
| XLK240614C00222500 | 2024-06-03 3:00PM EDT | 222.50 | 0.13 | 0.02 | 0.75 | -0.02 | -13.33% | 10 | 19 | 28.74% |
| XLK240614C00225000 | 2024-06-03 12:44PM EDT | 225.00 | 0.28 | 0.00 | 1.10 | -0.10 | -26.32% | 6 | 39 | 36.84% |
| XLK240614C00227500 | 2024-05-29 3:48PM EDT | 227.50 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 54.14% |
| XLK240614C00230000 | 2024-05-30 9:58AM EDT | 230.00 | 0.33 | 0.01 | 4.90 | 0.00 | - | 1 | 11 | 59.05% |
| XLK240614C00240000 | 2024-05-30 9:40AM EDT | 240.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 74.63% |
| XLK240614C00245000 | 2024-05-09 1:33PM EDT | 245.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 82.03% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240614P00180000 | 2024-05-30 10:41AM EDT | 180.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 88.84% |
| XLK240614P00187000 | 2024-05-13 11:45AM EDT | 187.00 | 0.33 | 0.01 | 5.00 | 0.00 | - | 1 | 1 | 74.88% |
| XLK240614P00190000 | 2024-05-31 1:03PM EDT | 190.00 | 0.26 | 0.08 | 4.90 | 0.00 | - | 1 | 13 | 68.14% |
| XLK240614P00191000 | 2024-05-31 12:08PM EDT | 191.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 64.99% |
| XLK240614P00192000 | 2024-05-31 3:32PM EDT | 192.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 62.79% |
| XLK240614P00192500 | 2024-05-16 9:31AM EDT | 192.50 | 0.32 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 61.69% |
| XLK240614P00193000 | 2024-05-30 3:20PM EDT | 193.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 60.60% |
| XLK240614P00194000 | 2024-06-03 2:31PM EDT | 194.00 | 0.25 | 0.00 | 4.80 | -0.07 | -21.87% | 4 | 4 | 58.39% |
| XLK240614P00195000 | 2024-05-31 3:22PM EDT | 195.00 | 0.36 | 0.01 | 5.00 | 0.00 | - | 13 | 13 | 57.18% |
| XLK240614P00196000 | 2024-05-31 3:22PM EDT | 196.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 53.93% |
| XLK240614P00197000 | 2024-05-17 3:39PM EDT | 197.00 | 0.45 | 0.01 | 5.00 | 0.00 | - | 1 | 3 | 52.66% |
| XLK240614P00197500 | 2024-05-31 10:49AM EDT | 197.50 | 0.25 | 0.00 | 4.80 | -0.40 | -61.54% | 2 | 47 | 50.54% |
| XLK240614P00198000 | 2024-05-31 12:26PM EDT | 198.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 20 | 23 | 69.85% |
| XLK240614P00199000 | 2024-06-03 2:31PM EDT | 199.00 | 0.43 | 0.15 | 5.00 | -0.37 | -46.25% | 7 | 56 | 68.79% |
| XLK240614P00200000 | 2024-06-03 3:57PM EDT | 200.00 | 0.44 | 0.02 | 0.75 | -0.06 | -12.00% | 72 | 62 | 28.32% |
| XLK240614P00202500 | 2024-06-03 3:56PM EDT | 202.50 | 0.67 | 0.01 | 5.00 | -0.80 | -54.42% | 99 | 89 | 59.25% |
| XLK240614P00205000 | 2024-06-03 3:49PM EDT | 205.00 | 1.13 | 0.00 | 2.20 | -1.09 | -49.10% | 87 | 158 | 31.14% |
| XLK240614P00207500 | 2024-06-03 1:07PM EDT | 207.50 | 2.40 | 1.24 | 1.79 | -0.90 | -27.27% | 38 | 106 | 21.62% |
| XLK240614P00210000 | 2024-06-03 1:11PM EDT | 210.00 | 3.75 | 2.06 | 2.65 | +0.83 | +28.42% | 25 | 64 | 20.47% |
| XLK240614P00212500 | 2024-06-03 1:10PM EDT | 212.50 | 5.15 | 3.20 | 3.90 | +0.90 | +21.18% | 8 | 23 | 19.84% |
| XLK240614P00215000 | 2024-05-31 2:45PM EDT | 215.00 | 4.77 | 2.67 | 7.00 | -3.66 | -43.42% | 1 | 76 | 30.69% |
| XLK240614P00217500 | 2024-06-03 11:30AM EDT | 217.50 | 7.75 | 4.70 | 9.50 | +1.15 | +17.42% | 2 | 38 | 36.62% |
| XLK240614P00220000 | 2024-05-30 3:36PM EDT | 220.00 | 10.25 | 7.10 | 11.65 | 0.00 | - | 3 | 2 | 39.28% |
© 2024 Yahoo. All rights reserved.