Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719C00120000 | 2024-05-14 10:12AM EDT | 120.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719C00130000 | 2024-05-15 10:55AM EDT | 130.00 | 81.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240719C00135000 | 2024-05-09 12:22PM EDT | 135.00 | 70.53 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| XLK240719C00140000 | 2024-02-20 4:25PM EDT | 140.00 | 63.33 | 70.00 | 74.85 | 0.00 | - | 6 | 7 | 81.23% |
| XLK240719C00145000 | 2024-05-15 10:55AM EDT | 145.00 | 67.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00150000 | 2024-05-16 12:59PM EDT | 150.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00155000 | 2024-05-23 10:32AM EDT | 155.00 | 61.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00160000 | 2024-04-16 3:52PM EDT | 160.00 | 45.38 | 50.80 | 55.50 | 0.00 | - | 2 | 0 | 65.44% |
| XLK240719C00165000 | 2024-06-03 11:43AM EDT | 165.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| XLK240719C00170000 | 2024-04-29 11:53AM EDT | 170.00 | 32.59 | 43.50 | 47.50 | 0.00 | - | 1 | 5 | 68.81% |
| XLK240719C00175000 | 2024-05-15 12:58PM EDT | 175.00 | 39.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00180000 | 2024-05-28 2:30PM EDT | 180.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLK240719C00183000 | 2024-04-23 9:52AM EDT | 183.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| XLK240719C00184000 | 2024-05-14 1:02PM EDT | 184.00 | 25.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719C00185000 | 2024-05-16 3:49PM EDT | 185.00 | 29.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719C00187000 | 2024-05-21 12:03PM EDT | 187.00 | 29.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240719C00188000 | 2024-05-30 11:38AM EDT | 188.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| XLK240719C00189000 | 2024-03-18 11:17AM EDT | 189.00 | 24.76 | 14.00 | 18.95 | 0.00 | - | 2 | 7 | 0.00% |
| XLK240719C00190000 | 2024-05-30 3:51PM EDT | 190.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLK240719C00191000 | 2024-05-30 1:19PM EDT | 191.00 | 22.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00192000 | 2024-05-30 3:48PM EDT | 192.00 | 20.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719C00193000 | 2024-05-23 9:30AM EDT | 193.00 | 26.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719C00194000 | 2024-05-07 10:49AM EDT | 194.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00195000 | 2024-06-03 12:02PM EDT | 195.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00196000 | 2024-05-30 2:44PM EDT | 196.00 | 17.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240719C00197000 | 2024-05-28 10:40AM EDT | 197.00 | 21.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00198000 | 2024-05-31 11:15AM EDT | 198.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240719C00199000 | 2024-06-03 2:53PM EDT | 199.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00200000 | 2024-06-03 3:06PM EDT | 200.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240719C00205000 | 2024-06-03 3:59PM EDT | 205.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XLK240719C00210000 | 2024-06-03 3:27PM EDT | 210.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| XLK240719C00215000 | 2024-06-03 3:59PM EDT | 215.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 1.56% |
| XLK240719C00220000 | 2024-06-03 3:28PM EDT | 220.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| XLK240719C00225000 | 2024-06-03 3:44PM EDT | 225.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| XLK240719C00230000 | 2024-06-03 1:14PM EDT | 230.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| XLK240719C00235000 | 2024-06-03 12:10PM EDT | 235.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLK240719C00240000 | 2024-05-29 2:54PM EDT | 240.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| XLK240719C00245000 | 2024-05-29 1:49PM EDT | 245.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLK240719C00250000 | 2024-04-12 11:28AM EDT | 250.00 | 0.34 | 0.02 | 0.61 | 0.00 | - | 1 | 11 | 30.55% |
| XLK240719C00270000 | 2024-04-05 11:04AM EDT | 270.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 5 | 54.19% |
| XLK240719C00280000 | 2024-01-24 10:30AM EDT | 280.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.56% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719P00100000 | 2024-05-10 11:20AM EDT | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLK240719P00105000 | 2024-02-05 10:30AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| XLK240719P00115000 | 2024-05-06 12:45PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLK240719P00130000 | 2024-05-02 9:30AM EDT | 130.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 100.82% |
| XLK240719P00145000 | 2024-05-29 10:37AM EDT | 145.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XLK240719P00150000 | 2024-05-22 1:14PM EDT | 150.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLK240719P00155000 | 2024-02-23 4:29PM EDT | 155.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 70.58% |
| XLK240719P00160000 | 2024-05-31 10:56AM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLK240719P00165000 | 2024-05-29 10:37AM EDT | 165.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLK240719P00170000 | 2024-05-31 3:42PM EDT | 170.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240719P00175000 | 2024-06-03 12:24PM EDT | 175.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLK240719P00180000 | 2024-05-31 11:57AM EDT | 180.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 12.50% |
| XLK240719P00181000 | 2024-05-31 11:19AM EDT | 181.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLK240719P00182000 | 2024-05-15 10:00AM EDT | 182.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240719P00183000 | 2024-05-30 11:53AM EDT | 183.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240719P00184000 | 2024-04-30 3:57PM EDT | 184.00 | 2.61 | 0.00 | 4.15 | 0.00 | - | 1 | 8 | 48.44% |
| XLK240719P00185000 | 2024-06-03 3:30PM EDT | 185.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240719P00186000 | 2024-06-03 1:47PM EDT | 186.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240719P00187000 | 2024-05-31 12:29PM EDT | 187.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLK240719P00188000 | 2024-05-31 11:19AM EDT | 188.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLK240719P00189000 | 2024-06-03 12:14PM EDT | 189.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLK240719P00190000 | 2024-06-03 3:59PM EDT | 190.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| XLK240719P00191000 | 2024-05-28 9:56AM EDT | 191.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLK240719P00192000 | 2024-06-03 1:52PM EDT | 192.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLK240719P00193000 | 2024-06-03 12:32PM EDT | 193.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240719P00194000 | 2024-06-03 9:44AM EDT | 194.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLK240719P00195000 | 2024-06-03 2:13PM EDT | 195.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLK240719P00196000 | 2024-06-03 1:47PM EDT | 196.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240719P00197000 | 2024-06-03 3:28PM EDT | 197.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLK240719P00198000 | 2024-06-03 9:46AM EDT | 198.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLK240719P00199000 | 2024-06-03 12:14PM EDT | 199.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK240719P00200000 | 2024-06-03 3:59PM EDT | 200.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| XLK240719P00205000 | 2024-06-03 2:43PM EDT | 205.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| XLK240719P00210000 | 2024-06-03 2:26PM EDT | 210.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.39% |
| XLK240719P00215000 | 2024-06-03 1:46PM EDT | 215.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| XLK240719P00220000 | 2024-05-31 10:28AM EDT | 220.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719P00225000 | 2024-05-30 3:54PM EDT | 225.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.