Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240816C00110000 | 2024-05-16 12:51PM EDT | 110.00 | 104.55 | 98.85 | 103.80 | 0.00 | - | - | 1 | 76.86% |
| XLK240816C00115000 | 2024-05-16 12:51PM EDT | 115.00 | 99.65 | 94.15 | 99.10 | 0.00 | - | - | 1 | 77.49% |
| XLK240816C00120000 | 2024-05-16 11:32AM EDT | 120.00 | 94.78 | 89.25 | 94.20 | 0.00 | - | - | 1 | 74.22% |
| XLK240816C00145000 | 2024-01-18 12:29PM EDT | 145.00 | 55.30 | 59.30 | 64.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLK240816C00150000 | 2024-03-13 10:49AM EDT | 150.00 | 62.32 | 57.80 | 60.10 | 0.00 | - | 7 | 11 | 0.00% |
| XLK240816C00155000 | 2024-06-03 12:44PM EDT | 155.00 | 55.80 | 54.85 | 59.75 | +12.60 | +29.17% | 1 | 0 | 64.95% |
| XLK240816C00160000 | 2024-05-09 3:19PM EDT | 160.00 | 47.55 | 49.80 | 54.65 | 0.00 | - | 2 | 4 | 59.56% |
| XLK240816C00170000 | 2024-04-19 3:29PM EDT | 170.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK240816C00180000 | 2024-05-31 3:44PM EDT | 180.00 | 30.71 | 30.75 | 35.40 | 0.00 | - | 1 | 11 | 43.86% |
| XLK240816C00182000 | 2024-04-15 2:35PM EDT | 182.00 | 26.70 | 31.50 | 36.40 | 0.00 | - | - | 2 | 52.73% |
| XLK240816C00183000 | 2024-05-07 9:51AM EDT | 183.00 | 25.95 | 27.75 | 32.55 | 0.00 | - | 1 | 0 | 41.56% |
| XLK240816C00184000 | 2024-05-24 9:57AM EDT | 184.00 | 32.37 | 26.80 | 31.70 | 0.00 | - | 3 | 2 | 41.15% |
| XLK240816C00186000 | 2024-04-24 2:36PM EDT | 186.00 | 18.55 | 29.50 | 34.35 | 0.00 | - | 2 | 7 | 54.79% |
| XLK240816C00187000 | 2024-05-14 12:37PM EDT | 187.00 | 23.75 | 24.20 | 28.80 | 0.00 | - | 1 | 2 | 38.60% |
| XLK240816C00188000 | 2024-05-31 9:47AM EDT | 188.00 | 24.80 | 23.35 | 28.25 | 0.00 | - | 2 | 4 | 39.18% |
| XLK240816C00189000 | 2024-01-26 3:21PM EDT | 189.00 | 22.75 | 22.05 | 27.00 | 0.00 | - | 2 | 2 | 37.34% |
| XLK240816C00190000 | 2024-05-31 12:44PM EDT | 190.00 | 20.10 | 21.45 | 26.40 | 0.00 | - | 1 | 22 | 37.69% |
| XLK240816C00191000 | 2024-01-25 1:56PM EDT | 191.00 | 23.97 | 20.50 | 25.45 | 0.00 | - | 1 | 0 | 36.85% |
| XLK240816C00192000 | 2024-05-02 3:10PM EDT | 192.00 | 13.10 | 19.50 | 24.25 | 0.00 | - | 1 | 6 | 35.18% |
| XLK240816C00193000 | 2024-05-31 10:53AM EDT | 193.00 | 18.45 | 18.65 | 23.50 | 0.00 | - | 1 | 1 | 34.98% |
| XLK240816C00194000 | 2024-06-03 3:55PM EDT | 194.00 | 20.10 | 18.10 | 22.80 | +1.27 | +6.74% | 225 | 2 | 34.91% |
| XLK240816C00195000 | 2024-06-03 2:30PM EDT | 195.00 | 18.68 | 16.80 | 21.70 | -5.70 | -23.38% | 1 | 22 | 33.56% |
| XLK240816C00196000 | 2024-05-08 10:36AM EDT | 196.00 | 15.02 | 16.35 | 21.05 | 0.00 | - | 1 | 8 | 33.59% |
| XLK240816C00197000 | 2024-05-31 3:33PM EDT | 197.00 | 15.90 | 15.65 | 20.50 | 0.00 | - | 1 | 8 | 33.89% |
| XLK240816C00198000 | 2024-05-30 3:42PM EDT | 198.00 | 17.35 | 15.10 | 19.60 | 0.00 | - | 1 | 13 | 33.11% |
| XLK240816C00199000 | 2024-06-03 3:36PM EDT | 199.00 | 15.60 | 14.10 | 18.95 | +1.35 | +9.47% | 136 | 17 | 33.04% |
| XLK240816C00200000 | 2024-06-03 3:55PM EDT | 200.00 | 14.85 | 13.25 | 17.90 | +1.40 | +10.41% | 747 | 280 | 31.78% |
| XLK240816C00205000 | 2024-06-03 3:48PM EDT | 205.00 | 11.48 | 10.20 | 13.05 | +1.37 | +13.55% | 39 | 245 | 26.48% |
| XLK240816C00210000 | 2024-06-03 3:48PM EDT | 210.00 | 8.30 | 7.15 | 10.95 | +1.02 | +14.01% | 29 | 528 | 27.88% |
| XLK240816C00215000 | 2024-06-03 3:40PM EDT | 215.00 | 5.55 | 3.25 | 8.10 | +0.58 | +11.67% | 154 | 1,216 | 26.28% |
| XLK240816C00220000 | 2024-06-03 1:32PM EDT | 220.00 | 3.25 | 2.50 | 6.75 | -0.40 | -10.96% | 38 | 2,467 | 27.67% |
| XLK240816C00225000 | 2024-06-03 3:08PM EDT | 225.00 | 2.12 | 0.15 | 4.95 | -0.07 | -3.20% | 45 | 441 | 26.94% |
| XLK240816C00230000 | 2024-06-03 2:40PM EDT | 230.00 | 1.23 | 0.29 | 5.00 | +0.19 | +18.27% | 190 | 413 | 30.96% |
| XLK240816C00235000 | 2024-06-03 9:59AM EDT | 235.00 | 0.75 | 0.00 | 3.50 | +0.21 | +38.89% | 5 | 767 | 29.60% |
| XLK240816C00240000 | 2024-06-03 11:31AM EDT | 240.00 | 0.50 | 0.33 | 1.00 | -0.42 | -45.65% | 9 | 406 | 21.96% |
| XLK240816C00245000 | 2024-06-03 12:57PM EDT | 245.00 | 0.27 | 0.00 | 0.27 | -0.26 | -49.06% | 241 | 15 | 18.46% |
| XLK240816C00250000 | 2024-05-22 9:33AM EDT | 250.00 | 0.08 | 0.01 | 5.00 | 0.00 | - | 1 | 5 | 44.17% |
| XLK240816C00255000 | 2024-04-08 1:01PM EDT | 255.00 | 0.37 | 0.00 | 2.20 | 0.00 | - | 3 | 204 | 35.74% |
| XLK240816C00260000 | 2024-03-26 11:07AM EDT | 260.00 | 0.60 | 0.00 | 0.52 | 0.00 | - | 50 | 51 | 27.20% |
| XLK240816C00265000 | 2024-05-22 3:24PM EDT | 265.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 51.76% |
| XLK240816C00285000 | 2024-03-06 12:30PM EDT | 285.00 | 0.17 | 0.00 | 2.37 | 0.00 | - | 1 | 1 | 50.13% |
| XLK240816C00305000 | 2024-05-10 11:19AM EDT | 305.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | - | 1 | 58.04% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240816P00100000 | 2024-04-01 1:47PM EDT | 100.00 | 0.02 | 0.00 | 2.19 | 0.00 | - | - | 1 | 95.90% |
| XLK240816P00115000 | 2024-05-10 11:20AM EDT | 115.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | - | 1 | 95.14% |
| XLK240816P00120000 | 2024-05-13 9:30AM EDT | 120.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 89.53% |
| XLK240816P00135000 | 2024-05-29 11:43AM EDT | 135.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 40 | 40 | 73.94% |
| XLK240816P00140000 | 2024-05-29 11:43AM EDT | 140.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 80 | 127 | 49.17% |
| XLK240816P00145000 | 2024-05-17 9:30AM EDT | 145.00 | 0.23 | 0.00 | 0.65 | 0.00 | - | 1 | 73 | 47.80% |
| XLK240816P00150000 | 2024-05-31 12:29PM EDT | 150.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 3 | 126 | 41.99% |
| XLK240816P00155000 | 2024-05-24 11:26AM EDT | 155.00 | 0.23 | 0.02 | 4.90 | 0.00 | - | 2 | 42 | 55.68% |
| XLK240816P00160000 | 2024-05-29 11:43AM EDT | 160.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 62 | 130 | 50.89% |
| XLK240816P00165000 | 2024-04-19 11:19AM EDT | 165.00 | 1.81 | 0.00 | 1.48 | 0.00 | - | 1 | 404 | 40.70% |
| XLK240816P00170000 | 2024-05-29 11:00AM EDT | 170.00 | 0.82 | 0.00 | 4.80 | 0.00 | - | 40 | 133 | 53.86% |
| XLK240816P00175000 | 2024-06-03 11:04AM EDT | 175.00 | 0.52 | 0.00 | 1.60 | -0.18 | -25.71% | 2 | 64 | 33.75% |
| XLK240816P00180000 | 2024-06-03 9:33AM EDT | 180.00 | 0.62 | 0.60 | 1.63 | -0.39 | -38.61% | 1 | 79 | 30.08% |
| XLK240816P00181000 | 2024-06-03 9:30AM EDT | 181.00 | 1.00 | 0.01 | 4.85 | -2.15 | -68.25% | 1 | 4 | 43.46% |
| XLK240816P00182000 | 2024-05-17 2:12PM EDT | 182.00 | 0.93 | 0.05 | 4.90 | 0.00 | - | 1 | 320 | 42.69% |
| XLK240816P00183000 | 2024-05-16 9:34AM EDT | 183.00 | 0.80 | 0.01 | 4.85 | 0.00 | - | 1 | 3 | 41.54% |
| XLK240816P00184000 | 2024-04-26 11:52AM EDT | 184.00 | 2.66 | 0.07 | 1.48 | 0.00 | - | 5 | 26 | 26.21% |
| XLK240816P00185000 | 2024-05-31 9:36AM EDT | 185.00 | 1.20 | 0.05 | 4.85 | 0.00 | - | 1 | 67 | 39.62% |
| XLK240816P00186000 | 2024-05-23 11:39AM EDT | 186.00 | 0.82 | 0.01 | 4.90 | 0.00 | - | 4 | 44 | 38.84% |
| XLK240816P00187000 | 2024-05-01 11:28AM EDT | 187.00 | 4.65 | 0.13 | 2.25 | 0.00 | - | 1 | 44 | 27.58% |
| XLK240816P00188000 | 2024-05-07 11:23AM EDT | 188.00 | 2.14 | 0.05 | 5.00 | 0.00 | - | 1 | 51 | 37.26% |
| XLK240816P00189000 | 2024-05-30 10:14AM EDT | 189.00 | 1.55 | 0.05 | 4.90 | 0.00 | - | 20 | 44 | 35.94% |
| XLK240816P00190000 | 2024-06-03 3:14PM EDT | 190.00 | 1.58 | 0.01 | 2.90 | -0.15 | -8.67% | 1 | 1,052 | 27.72% |
| XLK240816P00191000 | 2024-05-30 11:13AM EDT | 191.00 | 1.85 | 0.05 | 4.90 | 0.00 | - | 4 | 29 | 33.99% |
| XLK240816P00192000 | 2024-05-13 10:30AM EDT | 192.00 | 2.32 | 0.01 | 4.80 | 0.00 | - | 2 | 96 | 32.68% |
| XLK240816P00193000 | 2024-05-07 1:49PM EDT | 193.00 | 3.15 | 0.05 | 4.90 | 0.00 | - | 1 | 2 | 32.04% |
| XLK240816P00194000 | 2024-06-03 3:54PM EDT | 194.00 | 1.99 | 0.05 | 5.00 | +0.55 | +38.19% | 2 | 9 | 31.38% |
| XLK240816P00195000 | 2024-06-03 9:33AM EDT | 195.00 | 1.99 | 0.36 | 5.00 | -0.41 | -17.08% | 1 | 335 | 30.38% |
| XLK240816P00196000 | 2024-06-03 2:59PM EDT | 196.00 | 2.40 | 0.05 | 5.00 | +0.86 | +55.84% | 1 | 32 | 29.38% |
| XLK240816P00197000 | 2024-05-29 9:51AM EDT | 197.00 | 2.01 | 0.05 | 5.00 | 0.00 | - | 4 | 20 | 28.38% |
| XLK240816P00198000 | 2024-06-03 3:54PM EDT | 198.00 | 2.61 | 0.20 | 5.00 | -0.15 | -5.43% | 5 | 35 | 27.37% |
| XLK240816P00199000 | 2024-06-03 2:50PM EDT | 199.00 | 2.96 | 0.21 | 4.95 | -0.94 | -24.10% | 1 | 107 | 26.20% |
| XLK240816P00200000 | 2024-06-03 3:14PM EDT | 200.00 | 3.19 | 2.76 | 4.95 | -0.76 | -19.24% | 4 | 2,308 | 25.17% |
| XLK240816P00205000 | 2024-06-03 2:13PM EDT | 205.00 | 4.55 | 1.87 | 6.20 | -0.74 | -13.99% | 47 | 730 | 23.30% |
| XLK240816P00210000 | 2024-06-03 3:54PM EDT | 210.00 | 6.24 | 3.40 | 8.20 | -1.82 | -22.58% | 39 | 433 | 22.47% |
| XLK240816P00215000 | 2024-06-03 3:34PM EDT | 215.00 | 8.88 | 5.95 | 10.70 | -2.07 | -18.90% | 13 | 451 | 21.76% |
| XLK240816P00220000 | 2024-06-03 10:47AM EDT | 220.00 | 11.60 | 9.85 | 13.30 | -2.40 | -17.14% | 6 | 29 | 19.98% |
| XLK240816P00225000 | 2024-05-30 9:38AM EDT | 225.00 | 14.00 | 12.95 | 17.65 | 0.00 | - | 4 | 4 | 22.07% |
| XLK240816P00230000 | 2024-05-24 10:01AM EDT | 230.00 | 16.00 | 17.10 | 22.00 | 0.00 | - | 2 | 0 | 23.47% |
© 2024 Yahoo. All rights reserved.