Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240920C00100000 | 2024-05-15 10:50AM EDT | 100.00 | 112.59 | 109.40 | 114.35 | 0.00 | - | 1 | 3 | 80.76% |
| XLK240920C00105000 | 2023-10-23 9:47AM EDT | 105.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| XLK240920C00120000 | 2024-05-09 3:45PM EDT | 120.00 | 86.95 | 89.85 | 94.80 | 0.00 | - | 1 | 3 | 67.80% |
| XLK240920C00130000 | 2024-05-16 11:32AM EDT | 130.00 | 85.78 | 80.10 | 85.05 | 0.00 | - | 2 | 13 | 61.66% |
| XLK240920C00140000 | 2023-10-24 11:48AM EDT | 140.00 | 35.94 | 49.50 | 54.45 | 0.00 | - | - | 2 | 0.00% |
| XLK240920C00145000 | 2024-05-14 12:41PM EDT | 145.00 | 64.83 | 65.35 | 70.30 | 0.00 | - | 10 | 20 | 51.72% |
| XLK240920C00150000 | 2024-05-23 1:01PM EDT | 150.00 | 68.11 | 60.85 | 65.75 | 0.00 | - | 1 | 73 | 50.73% |
| XLK240920C00155000 | 2024-05-29 1:10PM EDT | 155.00 | 61.55 | 55.85 | 60.75 | 0.00 | - | 15 | 141 | 58.12% |
| XLK240920C00160000 | 2024-05-22 12:07PM EDT | 160.00 | 58.55 | 50.80 | 55.70 | 0.00 | - | 6 | 112 | 53.67% |
| XLK240920C00165000 | 2024-05-31 11:27AM EDT | 165.00 | 45.02 | 46.25 | 51.10 | 0.00 | - | 2 | 67 | 50.99% |
| XLK240920C00170000 | 2024-05-28 12:12PM EDT | 170.00 | 49.72 | 41.35 | 46.20 | 0.00 | - | 17 | 273 | 47.16% |
| XLK240920C00175000 | 2024-05-31 10:20AM EDT | 175.00 | 37.91 | 36.80 | 41.50 | 0.00 | - | 1 | 91 | 44.00% |
| XLK240920C00178000 | 2024-05-31 12:49PM EDT | 178.00 | 32.20 | 33.85 | 38.75 | 0.00 | - | 1 | 32 | 42.29% |
| XLK240920C00180000 | 2024-05-31 10:20AM EDT | 180.00 | 33.29 | 32.15 | 37.10 | 0.00 | - | 1 | 222 | 41.67% |
| XLK240920C00181000 | 2024-05-06 2:48PM EDT | 181.00 | 29.24 | 31.20 | 36.15 | 0.00 | - | - | 1 | 40.97% |
| XLK240920C00182000 | 2024-06-03 12:53PM EDT | 182.00 | 31.00 | 30.20 | 35.05 | +0.25 | +0.81% | 9 | 4 | 39.83% |
| XLK240920C00183000 | 2024-05-30 2:49PM EDT | 183.00 | 32.37 | 29.35 | 34.25 | 0.00 | - | 1 | 2 | 39.56% |
| XLK240920C00184000 | 2024-04-16 1:54PM EDT | 184.00 | 26.30 | 30.20 | 35.00 | 0.00 | - | - | 2 | 43.63% |
| XLK240920C00185000 | 2024-05-17 10:17AM EDT | 185.00 | 31.77 | 27.30 | 32.25 | 0.00 | - | 2 | 152 | 37.86% |
| XLK240920C00186000 | 2024-04-25 11:43AM EDT | 186.00 | 18.66 | 31.20 | 36.00 | 0.00 | - | 20 | 20 | 49.77% |
| XLK240920C00187000 | 2024-05-14 1:02PM EDT | 187.00 | 25.77 | 25.80 | 30.70 | 0.00 | - | 2 | 5 | 37.40% |
| XLK240920C00188000 | 2024-05-16 9:54AM EDT | 188.00 | 30.00 | 24.80 | 29.70 | 0.00 | - | 1 | 4 | 36.53% |
| XLK240920C00189000 | 2024-05-15 11:02AM EDT | 189.00 | 27.80 | 24.15 | 29.00 | 0.00 | - | 1 | 18 | 36.46% |
| XLK240920C00190000 | 2024-06-03 2:42PM EDT | 190.00 | 25.00 | 23.40 | 28.10 | -1.62 | -6.09% | 1 | 119 | 35.85% |
| XLK240920C00191000 | 2024-05-23 11:23AM EDT | 191.00 | 29.57 | 22.40 | 27.10 | 0.00 | - | 1 | 11 | 34.97% |
| XLK240920C00192000 | 2024-05-24 11:17AM EDT | 192.00 | 28.24 | 21.40 | 26.30 | 0.00 | - | 1 | 19 | 34.60% |
| XLK240920C00193000 | 2024-05-24 11:17AM EDT | 193.00 | 27.37 | 20.80 | 25.50 | 0.00 | - | 1 | 2 | 34.21% |
| XLK240920C00194000 | 2024-05-06 10:01AM EDT | 194.00 | 17.72 | 19.90 | 24.75 | 0.00 | - | 1 | 12 | 33.94% |
| XLK240920C00195000 | 2024-05-31 3:42PM EDT | 195.00 | 19.43 | 19.15 | 24.00 | 0.00 | - | 3 | 718 | 33.65% |
| XLK240920C00196000 | 2024-05-30 1:16PM EDT | 196.00 | 21.48 | 18.30 | 23.20 | 0.00 | - | 86 | 128 | 33.22% |
| XLK240920C00197000 | 2024-05-21 11:37AM EDT | 197.00 | 23.26 | 17.45 | 22.40 | 0.00 | - | 4 | 120 | 32.77% |
| XLK240920C00198000 | 2024-05-30 3:50PM EDT | 198.00 | 18.79 | 16.85 | 21.80 | 0.00 | - | 1 | 12 | 32.78% |
| XLK240920C00199000 | 2024-05-30 3:50PM EDT | 199.00 | 18.06 | 16.10 | 21.05 | 0.00 | - | 1 | 15 | 32.42% |
| XLK240920C00200000 | 2024-05-30 10:29AM EDT | 200.00 | 18.28 | 15.40 | 20.35 | 0.00 | - | 1 | 579 | 32.15% |
| XLK240920C00205000 | 2024-05-31 2:44PM EDT | 205.00 | 11.80 | 12.10 | 15.50 | 0.00 | - | 7 | 1,271 | 27.49% |
| XLK240920C00210000 | 2024-06-03 1:02PM EDT | 210.00 | 9.72 | 9.65 | 12.45 | +0.12 | +1.25% | 1 | 3,331 | 26.40% |
| XLK240920C00215000 | 2024-06-03 1:18PM EDT | 215.00 | 7.25 | 5.65 | 10.05 | +0.50 | +7.41% | 20 | 1,112 | 26.06% |
| XLK240920C00220000 | 2024-06-03 2:47PM EDT | 220.00 | 5.45 | 4.55 | 7.85 | +0.75 | +15.96% | 2 | 2,721 | 25.43% |
| XLK240920C00225000 | 2024-06-03 2:42PM EDT | 225.00 | 3.85 | 1.99 | 4.95 | +0.60 | +18.46% | 75 | 729 | 22.35% |
| XLK240920C00230000 | 2024-06-03 3:26PM EDT | 230.00 | 2.67 | 2.55 | 4.95 | +0.46 | +20.81% | 1,925 | 2,205 | 25.56% |
| XLK240920C00235000 | 2024-06-03 3:52PM EDT | 235.00 | 1.68 | 0.61 | 3.10 | +0.15 | +9.80% | 1,378 | 1,096 | 23.39% |
| XLK240920C00240000 | 2024-06-03 2:34PM EDT | 240.00 | 0.99 | 0.01 | 4.90 | +0.12 | +13.79% | 34 | 2,058 | 31.20% |
| XLK240920C00245000 | 2024-05-30 9:58AM EDT | 245.00 | 1.05 | 0.01 | 5.00 | 0.00 | - | 64 | 1,690 | 34.12% |
| XLK240920C00250000 | 2024-05-29 3:22PM EDT | 250.00 | 0.86 | 0.01 | 1.40 | 0.00 | - | 13 | 119 | 24.21% |
| XLK240920C00255000 | 2024-05-31 11:16AM EDT | 255.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 1,953 | 38.45% |
| XLK240920C00260000 | 2024-04-10 11:19AM EDT | 260.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 26.47% |
| XLK240920C00265000 | 2024-06-03 11:53AM EDT | 265.00 | 0.08 | 0.00 | 4.80 | -0.06 | -42.86% | 6 | 5 | 42.93% |
| XLK240920C00270000 | 2024-05-20 9:53AM EDT | 270.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 51 | 45.05% |
| XLK240920C00275000 | 2024-04-10 3:39PM EDT | 275.00 | 0.13 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 46.76% |
| XLK240920C00280000 | 2024-05-08 9:53AM EDT | 280.00 | 0.01 | 0.01 | 0.52 | -0.05 | -83.33% | 1 | 2 | 28.65% |
| XLK240920C00290000 | 2024-03-08 11:31AM EDT | 290.00 | 0.62 | 0.00 | 2.51 | 0.00 | - | 1 | 1 | 43.90% |
| XLK240920C00300000 | 2024-02-13 10:30AM EDT | 300.00 | 0.28 | 0.00 | 0.95 | 0.00 | - | - | 1 | 38.03% |
| XLK240920C00305000 | 2024-02-12 12:48PM EDT | 305.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | - | 1 | 35.13% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240920P00085000 | 2024-04-01 1:12PM EDT | 85.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 121 | 74.90% |
| XLK240920P00090000 | 2024-05-06 3:36PM EDT | 90.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 211 | 70.51% |
| XLK240920P00095000 | 2023-12-18 2:56PM EDT | 95.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 99.73% |
| XLK240920P00100000 | 2024-02-28 11:15AM EDT | 100.00 | 0.21 | 0.01 | 0.38 | 0.00 | - | 1 | 127 | 60.35% |
| XLK240920P00105000 | 2023-12-01 12:20PM EDT | 105.00 | 0.42 | 0.08 | 0.96 | 0.00 | - | 60 | 61 | 65.58% |
| XLK240920P00110000 | 2024-05-03 1:17PM EDT | 110.00 | 0.18 | 0.00 | 2.46 | 0.00 | - | 1 | 108 | 72.19% |
| XLK240920P00120000 | 2023-09-28 12:15PM EDT | 120.00 | 2.36 | 0.13 | 5.00 | 0.00 | - | 3 | 3 | 75.53% |
| XLK240920P00125000 | 2024-01-17 10:32AM EDT | 125.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 25 | 87 | 25.00% |
| XLK240920P00130000 | 2024-04-03 9:30AM EDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 21 | 478 | 12.50% |
| XLK240920P00135000 | 2024-05-29 11:47AM EDT | 135.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 22 | 246 | 61.33% |
| XLK240920P00140000 | 2024-05-09 3:55PM EDT | 140.00 | 0.36 | 0.00 | 1.00 | 0.00 | - | 40 | 439 | 46.62% |
| XLK240920P00145000 | 2024-05-15 12:29PM EDT | 145.00 | 0.25 | 0.03 | 4.95 | 0.00 | - | 1 | 264 | 53.92% |
| XLK240920P00150000 | 2024-05-29 11:47AM EDT | 150.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 11 | 1,339 | 61.37% |
| XLK240920P00155000 | 2024-05-24 11:02AM EDT | 155.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 1 | 336 | 57.07% |
| XLK240920P00160000 | 2024-05-31 10:30AM EDT | 160.00 | 0.64 | 0.20 | 1.29 | 0.00 | - | 20 | 494 | 35.78% |
| XLK240920P00165000 | 2024-05-29 12:03PM EDT | 165.00 | 0.82 | 0.00 | 4.80 | 0.00 | - | 1 | 624 | 48.74% |
| XLK240920P00170000 | 2024-05-29 2:32PM EDT | 170.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | 1 | 1,421 | 44.68% |
| XLK240920P00175000 | 2024-05-31 12:17PM EDT | 175.00 | 1.28 | 0.10 | 4.90 | 0.00 | - | 46 | 238 | 41.00% |
| XLK240920P00178000 | 2024-05-31 12:17PM EDT | 178.00 | 1.50 | 0.15 | 4.90 | 0.00 | - | 86 | 89 | 38.61% |
| XLK240920P00179000 | 2024-04-26 2:04PM EDT | 179.00 | 2.93 | 0.01 | 4.80 | 0.00 | - | 20 | 21 | 37.48% |
| XLK240920P00180000 | 2024-06-03 3:01PM EDT | 180.00 | 1.31 | 0.01 | 5.00 | -0.19 | -12.67% | 6 | 812 | 37.32% |
| XLK240920P00181000 | 2024-05-31 12:20PM EDT | 181.00 | 1.77 | 0.01 | 4.85 | 0.00 | - | 52 | 99 | 36.05% |
| XLK240920P00182000 | 2024-05-30 11:32AM EDT | 182.00 | 1.74 | 0.05 | 5.00 | 0.00 | - | 4 | 255 | 35.72% |
| XLK240920P00183000 | 2024-05-21 12:53PM EDT | 183.00 | 1.20 | 0.05 | 4.85 | 0.00 | - | 3 | 82 | 34.46% |
| XLK240920P00184000 | 2024-05-31 12:00PM EDT | 184.00 | 2.02 | 0.66 | 5.00 | 0.00 | - | 3 | 30 | 34.12% |
| XLK240920P00185000 | 2024-05-30 11:03AM EDT | 185.00 | 1.94 | 0.01 | 4.80 | 0.00 | - | 111 | 777 | 32.71% |
| XLK240920P00186000 | 2024-05-03 1:24PM EDT | 186.00 | 3.20 | 0.80 | 2.37 | 0.00 | - | 6 | 55 | 23.99% |
| XLK240920P00187000 | 2024-05-31 2:01PM EDT | 187.00 | 2.32 | 0.05 | 4.85 | 0.00 | - | 3 | 16 | 31.27% |
| XLK240920P00188000 | 2024-05-23 2:06PM EDT | 188.00 | 1.70 | 0.13 | 2.50 | 0.00 | - | 2 | 168 | 23.08% |
| XLK240920P00189000 | 2024-05-30 1:27PM EDT | 189.00 | 2.24 | 0.05 | 5.00 | 0.00 | - | 2 | 80 | 30.10% |
| XLK240920P00190000 | 2024-05-31 3:33PM EDT | 190.00 | 2.67 | 0.05 | 5.00 | 0.00 | - | 2 | 1,262 | 29.29% |
| XLK240920P00191000 | 2024-05-31 3:33PM EDT | 191.00 | 2.81 | 0.05 | 5.00 | 0.00 | - | 2 | 273 | 28.48% |
| XLK240920P00192000 | 2024-05-02 2:09PM EDT | 192.00 | 6.40 | 1.51 | 3.80 | 0.00 | - | 2 | 43 | 24.26% |
| XLK240920P00193000 | 2024-05-30 9:42AM EDT | 193.00 | 2.63 | 0.55 | 5.50 | 0.00 | - | 2 | 120 | 28.20% |
| XLK240920P00194000 | 2024-06-03 10:35AM EDT | 194.00 | 2.68 | 0.31 | 5.15 | +0.32 | +13.56% | 1 | 55 | 26.43% |
| XLK240920P00195000 | 2024-06-03 3:01PM EDT | 195.00 | 3.18 | 2.95 | 5.50 | -0.71 | -18.25% | 7 | 1,151 | 26.52% |
| XLK240920P00196000 | 2024-05-31 3:31PM EDT | 196.00 | 3.91 | 1.05 | 6.00 | 0.00 | - | 1 | 178 | 26.96% |
| XLK240920P00197000 | 2024-05-30 10:13AM EDT | 197.00 | 3.55 | 1.11 | 6.00 | 0.00 | - | 4 | 31 | 26.09% |
| XLK240920P00198000 | 2024-05-24 12:40PM EDT | 198.00 | 2.69 | 1.63 | 5.90 | 0.00 | - | 2 | 347 | 24.98% |
| XLK240920P00199000 | 2024-05-31 3:31PM EDT | 199.00 | 4.60 | 1.45 | 6.10 | 0.00 | - | 2 | 281 | 24.59% |
| XLK240920P00200000 | 2024-06-03 3:51PM EDT | 200.00 | 4.35 | 0.95 | 4.75 | -0.53 | -10.86% | 3 | 3,485 | 20.38% |
| XLK240920P00205000 | 2024-06-03 12:34PM EDT | 205.00 | 6.15 | 3.80 | 8.00 | -0.75 | -10.87% | 4 | 1,498 | 23.42% |
| XLK240920P00210000 | 2024-06-03 9:54AM EDT | 210.00 | 7.42 | 4.80 | 9.70 | -0.18 | -2.37% | 12 | 3,155 | 21.92% |
| XLK240920P00215000 | 2024-05-31 3:56PM EDT | 215.00 | 9.77 | 7.25 | 12.15 | -0.22 | -2.20% | 10 | 301 | 21.24% |
| XLK240920P00220000 | 2024-05-16 1:21PM EDT | 220.00 | 10.70 | 10.20 | 14.95 | 0.00 | - | 3 | 11 | 20.44% |
| XLK240920P00225000 | 2024-05-16 1:21PM EDT | 225.00 | 13.85 | 13.75 | 18.70 | 0.00 | - | 3 | 4 | 20.98% |
| XLK240920P00230000 | 2024-04-26 12:16PM EDT | 230.00 | 29.65 | 13.65 | 18.50 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240920P00240000 | 2024-05-07 9:33AM EDT | 240.00 | 33.30 | 27.10 | 32.05 | 0.00 | - | - | 0 | 24.85% |
| XLK240920P00295000 | 2024-04-10 3:10PM EDT | 295.00 | 90.88 | 87.05 | 92.00 | 0.00 | - | - | 0 | 56.09% |
| XLK240920P00300000 | 2024-04-17 3:55PM EDT | 300.00 | 100.59 | 85.60 | 90.50 | 0.00 | - | 2 | 0 | 39.84% |
| XLK240920P00305000 | 2024-04-17 3:55PM EDT | 305.00 | 105.61 | 90.60 | 95.50 | 0.00 | - | - | 0 | 41.25% |
© 2024 Yahoo. All rights reserved.