Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241220C00105000 | 2023-12-28 12:14PM EDT | 105.00 | 92.55 | 98.50 | 103.50 | 0.00 | - | - | 1 | 0.00% |
| XLK241220C00123000 | 2024-01-03 1:04PM EDT | 123.00 | 68.56 | 82.00 | 87.00 | 0.00 | - | - | 1 | 0.00% |
| XLK241220C00134000 | 2024-02-22 12:44PM EDT | 134.00 | 74.55 | 79.10 | 83.85 | 0.00 | - | 5 | 5 | 55.96% |
| XLK241220C00135000 | 2024-04-18 12:44PM EDT | 135.00 | 69.90 | 79.00 | 83.70 | 0.00 | - | - | 1 | 58.40% |
| XLK241220C00145000 | 2024-04-25 3:44PM EDT | 145.00 | 58.39 | 72.50 | 77.25 | 0.00 | - | - | 4 | 61.78% |
| XLK241220C00148000 | 2024-04-16 11:51AM EDT | 148.00 | 60.18 | 66.50 | 71.35 | 0.00 | - | - | 5 | 51.08% |
| XLK241220C00150000 | 2024-05-31 1:16PM EDT | 150.00 | 61.39 | 62.80 | 67.70 | 0.00 | - | 1 | 32 | 51.97% |
| XLK241220C00155000 | 2024-04-18 9:53AM EDT | 155.00 | 50.34 | 59.55 | 64.50 | 0.00 | - | 1 | 3 | 53.29% |
| XLK241220C00157000 | 2024-02-28 1:38PM EDT | 157.00 | 55.03 | 56.30 | 61.00 | 0.00 | - | - | 2 | 47.94% |
| XLK241220C00160000 | 2024-05-31 12:08PM EDT | 160.00 | 52.25 | 53.45 | 58.40 | 0.00 | - | 1 | 6 | 46.93% |
| XLK241220C00161000 | 2024-03-15 2:41PM EDT | 161.00 | 53.30 | 50.00 | 54.75 | 0.00 | - | 6 | 7 | 39.14% |
| XLK241220C00162000 | 2024-04-17 1:11PM EDT | 162.00 | 45.57 | 53.05 | 58.00 | 0.00 | - | 2 | 10 | 49.50% |
| XLK241220C00163000 | 2024-03-18 3:08PM EDT | 163.00 | 53.30 | 42.40 | 47.00 | 0.00 | - | 3 | 7 | 0.00% |
| XLK241220C00164000 | 2024-04-25 11:38AM EDT | 164.00 | 39.72 | 54.90 | 59.50 | 0.00 | - | 25 | 26 | 50.88% |
| XLK241220C00165000 | 2024-05-28 2:11PM EDT | 165.00 | 56.77 | 48.90 | 53.70 | 0.00 | - | 10 | 30 | 44.26% |
| XLK241220C00170000 | 2024-05-31 12:16PM EDT | 170.00 | 43.10 | 44.30 | 49.20 | 0.00 | - | 1 | 98 | 42.03% |
| XLK241220C00175000 | 2024-04-26 3:19PM EDT | 175.00 | 35.00 | 44.50 | 49.40 | 0.00 | - | 15 | 58 | 49.59% |
| XLK241220C00180000 | 2024-05-31 12:22PM EDT | 180.00 | 34.58 | 35.80 | 40.50 | 0.00 | - | 1 | 69 | 37.99% |
| XLK241220C00185000 | 2024-05-30 10:43AM EDT | 185.00 | 36.75 | 31.85 | 36.55 | 0.00 | - | 1 | 38 | 36.58% |
| XLK241220C00189000 | 2024-05-24 9:57AM EDT | 189.00 | 33.00 | 28.35 | 33.25 | 0.00 | - | 3 | 3 | 35.05% |
| XLK241220C00190000 | 2024-05-30 12:55PM EDT | 190.00 | 31.00 | 27.80 | 32.50 | 0.00 | - | 5 | 143 | 34.79% |
| XLK241220C00191000 | 2024-05-01 11:11AM EDT | 191.00 | 18.35 | 26.50 | 31.40 | 0.00 | - | - | 1 | 33.88% |
| XLK241220C00193000 | 2024-05-10 3:20PM EDT | 193.00 | 24.32 | 25.35 | 30.05 | 0.00 | - | 1 | 1 | 33.60% |
| XLK241220C00195000 | 2024-05-16 2:29PM EDT | 195.00 | 28.55 | 23.70 | 28.55 | 0.00 | - | 25 | 616 | 33.01% |
| XLK241220C00196000 | 2024-05-03 10:16AM EDT | 196.00 | 20.06 | 22.90 | 27.50 | 0.00 | - | 1 | 1 | 32.17% |
| XLK241220C00197000 | 2024-05-31 11:30AM EDT | 197.00 | 22.10 | 22.30 | 27.10 | 0.00 | - | 2 | 7 | 32.47% |
| XLK241220C00200000 | 2024-05-30 3:51PM EDT | 200.00 | 22.52 | 20.25 | 24.95 | 0.00 | - | 1 | 219 | 31.62% |
| XLK241220C00205000 | 2024-05-31 2:10PM EDT | 205.00 | 16.40 | 17.05 | 21.60 | 0.00 | - | 5 | 414 | 30.39% |
| XLK241220C00210000 | 2024-06-03 3:48PM EDT | 210.00 | 15.88 | 14.05 | 18.35 | +1.22 | +8.32% | 2 | 701 | 29.03% |
| XLK241220C00215000 | 2024-05-31 3:05PM EDT | 215.00 | 11.95 | 11.55 | 15.55 | 0.00 | - | 8 | 910 | 28.08% |
| XLK241220C00220000 | 2024-06-03 3:16PM EDT | 220.00 | 10.55 | 9.05 | 12.95 | +0.95 | +9.90% | 16 | 1,441 | 27.10% |
| XLK241220C00225000 | 2024-06-03 3:11PM EDT | 225.00 | 8.45 | 6.15 | 10.45 | +1.09 | +14.81% | 7 | 373 | 25.90% |
| XLK241220C00230000 | 2024-06-03 3:38PM EDT | 230.00 | 6.61 | 4.55 | 9.25 | +0.71 | +12.03% | 6 | 1,234 | 26.50% |
| XLK241220C00235000 | 2024-05-31 3:42PM EDT | 235.00 | 5.50 | 2.95 | 7.80 | +0.95 | +20.88% | 1 | 332 | 26.36% |
| XLK241220C00240000 | 2024-06-03 10:50AM EDT | 240.00 | 3.99 | 1.97 | 6.65 | +0.39 | +10.83% | 1 | 177 | 26.44% |
| XLK241220C00245000 | 2024-05-31 10:54AM EDT | 245.00 | 2.63 | 0.56 | 5.50 | 0.00 | - | 81 | 370 | 26.22% |
| XLK241220C00250000 | 2024-06-03 2:51PM EDT | 250.00 | 2.20 | 0.10 | 5.00 | +0.30 | +15.79% | 4 | 198 | 27.05% |
| XLK241220C00255000 | 2024-06-03 10:48AM EDT | 255.00 | 2.00 | 0.01 | 4.80 | +0.53 | +36.05% | 7 | 769 | 28.38% |
| XLK241220C00260000 | 2024-06-03 10:35AM EDT | 260.00 | 1.66 | 0.02 | 2.25 | +0.61 | +58.10% | 2 | 76 | 23.54% |
| XLK241220C00265000 | 2024-06-03 10:27AM EDT | 265.00 | 1.30 | 0.00 | 4.80 | +0.13 | +11.11% | 2 | 44 | 31.69% |
| XLK241220C00270000 | 2024-06-03 10:48AM EDT | 270.00 | 0.98 | 0.39 | 1.70 | +0.59 | +151.28% | 7 | 291 | 24.51% |
| XLK241220C00275000 | 2024-06-03 10:35AM EDT | 275.00 | 0.85 | 0.00 | 4.80 | -0.42 | -33.07% | 4 | 5 | 34.76% |
| XLK241220C00285000 | 2024-05-24 9:30AM EDT | 285.00 | 0.33 | 0.33 | 1.10 | 0.00 | - | 2 | 26 | 25.65% |
| XLK241220C00295000 | 2024-01-31 10:53AM EDT | 295.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| XLK241220C00300000 | 2024-02-26 10:30AM EDT | 300.00 | 2.29 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 26.84% |
| XLK241220C00305000 | 2024-05-29 9:40AM EDT | 305.00 | 1.08 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 42.87% |
| XLK241220C00315000 | 2024-04-04 9:30AM EDT | 315.00 | 0.39 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 36.97% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241220P00098000 | 2024-04-18 9:30AM EDT | 98.00 | 0.40 | 0.01 | 2.30 | 0.00 | - | - | 1 | 60.77% |
| XLK241220P00099000 | 2024-04-18 9:30AM EDT | 99.00 | 0.40 | 0.01 | 2.55 | 0.00 | - | - | 1 | 61.29% |
| XLK241220P00112000 | 2024-05-29 9:30AM EDT | 112.00 | 0.35 | 0.01 | 5.00 | 0.00 | - | - | 10 | 61.02% |
| XLK241220P00115000 | 2024-06-03 10:48AM EDT | 115.00 | 0.44 | 0.00 | 0.61 | +0.14 | +46.67% | 66 | 457 | 43.92% |
| XLK241220P00119000 | 2024-05-10 4:07PM EDT | 119.00 | 0.92 | 0.00 | 4.80 | 0.00 | - | 140 | 200 | 55.51% |
| XLK241220P00120000 | 2024-05-07 9:30AM EDT | 120.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 20 | 307 | 45.17% |
| XLK241220P00121000 | 2024-01-25 10:30AM EDT | 121.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 54.72% |
| XLK241220P00125000 | 2024-05-29 9:30AM EDT | 125.00 | 1.14 | 0.00 | 4.80 | 0.00 | - | 24 | 230 | 51.54% |
| XLK241220P00130000 | 2024-05-13 12:17PM EDT | 130.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 10 | 1,424 | 39.60% |
| XLK241220P00134000 | 2024-04-29 10:23AM EDT | 134.00 | 0.91 | 0.00 | 2.70 | 0.00 | - | 10 | 520 | 47.34% |
| XLK241220P00135000 | 2024-05-31 10:55AM EDT | 135.00 | 0.71 | 0.05 | 1.00 | 0.00 | - | 180 | 603 | 36.96% |
| XLK241220P00139000 | 2024-05-08 2:56PM EDT | 139.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.58% |
| XLK241220P00140000 | 2024-06-03 10:48AM EDT | 140.00 | 0.90 | 0.00 | 0.88 | +0.29 | +47.54% | 33 | 2,838 | 33.52% |
| XLK241220P00143000 | 2024-04-01 10:30AM EDT | 143.00 | 1.28 | 1.33 | 1.48 | 0.00 | - | 74 | 99 | 35.93% |
| XLK241220P00144000 | 2024-04-19 2:21PM EDT | 144.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 350 | 12.50% |
| XLK241220P00145000 | 2024-06-03 10:24AM EDT | 145.00 | 0.80 | 0.00 | 1.00 | -0.10 | -11.11% | 5 | 161 | 31.93% |
| XLK241220P00146000 | 2024-04-15 12:05PM EDT | 146.00 | 1.53 | 0.00 | 4.80 | 0.00 | - | - | 9 | 47.90% |
| XLK241220P00148000 | 2023-12-21 1:56PM EDT | 148.00 | 3.05 | 0.00 | 5.00 | 0.00 | - | - | 1 | 47.25% |
| XLK241220P00150000 | 2024-05-31 12:07PM EDT | 150.00 | 1.20 | 0.50 | 4.75 | 0.00 | - | 10 | 866 | 45.14% |
| XLK241220P00151000 | 2024-05-23 2:01PM EDT | 151.00 | 1.07 | 0.49 | 1.63 | 0.00 | - | 9 | 22 | 32.56% |
| XLK241220P00152000 | 2024-02-07 4:30PM EDT | 152.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | 50 | 38 | 44.66% |
| XLK241220P00153000 | 2024-04-10 11:37AM EDT | 153.00 | 1.83 | 0.00 | 4.80 | 0.00 | - | 101 | 105 | 43.40% |
| XLK241220P00154000 | 2024-01-09 3:55PM EDT | 154.00 | 3.75 | 1.40 | 3.05 | 0.00 | - | - | 4 | 36.90% |
| XLK241220P00155000 | 2024-04-22 10:09AM EDT | 155.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK241220P00156000 | 2024-05-08 10:07AM EDT | 156.00 | 1.46 | 0.01 | 5.00 | 0.00 | - | 82 | 6 | 42.11% |
| XLK241220P00157000 | 2024-05-02 9:54AM EDT | 157.00 | 2.23 | 0.00 | 4.55 | 0.00 | - | 22 | 29 | 40.13% |
| XLK241220P00158000 | 2023-12-21 3:34PM EDT | 158.00 | 4.35 | 0.50 | 5.50 | 0.00 | - | - | 2 | 42.31% |
| XLK241220P00159000 | 2024-04-22 12:40PM EDT | 159.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| XLK241220P00160000 | 2024-05-31 10:55AM EDT | 160.00 | 1.60 | 1.00 | 2.37 | 0.00 | - | 90 | 876 | 31.06% |
| XLK241220P00161000 | 2024-05-08 9:58AM EDT | 161.00 | 1.77 | 0.05 | 5.00 | 0.00 | - | 6 | 67 | 39.00% |
| XLK241220P00162000 | 2024-04-03 3:02PM EDT | 162.00 | 2.45 | 0.40 | 4.15 | 0.00 | - | 151 | 155 | 35.89% |
| XLK241220P00163000 | 2024-05-08 9:58AM EDT | 163.00 | 1.92 | 0.05 | 5.00 | 0.00 | - | 1 | 159 | 37.76% |
| XLK241220P00164000 | 2024-05-20 3:49PM EDT | 164.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 128 | 36.59% |
| XLK241220P00165000 | 2024-05-21 1:01PM EDT | 165.00 | 1.36 | 0.10 | 4.95 | 0.00 | - | 1 | 54 | 36.40% |
| XLK241220P00170000 | 2024-05-30 2:09PM EDT | 170.00 | 2.30 | 0.20 | 2.80 | 0.00 | - | 1 | 522 | 27.25% |
| XLK241220P00175000 | 2024-05-24 2:28PM EDT | 175.00 | 2.06 | 0.08 | 3.40 | 0.00 | - | 13 | 116 | 26.33% |
| XLK241220P00180000 | 2024-06-03 2:49PM EDT | 180.00 | 3.17 | 0.55 | 5.00 | -0.20 | -5.93% | 2 | 189 | 27.56% |
| XLK241220P00185000 | 2024-05-31 3:27PM EDT | 185.00 | 4.00 | 1.11 | 4.40 | -0.40 | -9.09% | 2 | 226 | 23.24% |
| XLK241220P00186000 | 2024-05-10 10:22AM EDT | 186.00 | 4.47 | 1.75 | 6.50 | 0.00 | - | 1 | 23 | 27.21% |
| XLK241220P00190000 | 2024-05-31 10:24AM EDT | 190.00 | 5.30 | 2.78 | 6.20 | 0.00 | - | 10 | 444 | 24.09% |
| XLK241220P00191000 | 2024-05-01 9:44AM EDT | 191.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| XLK241220P00192000 | 2024-05-10 3:20PM EDT | 192.00 | 5.70 | 2.52 | 7.25 | 0.00 | - | 1 | 1 | 24.87% |
| XLK241220P00193000 | 2024-05-24 10:13AM EDT | 193.00 | 4.35 | 2.75 | 7.50 | 0.00 | - | 2 | 10 | 24.69% |
| XLK241220P00194000 | 2024-05-30 1:32PM EDT | 194.00 | 5.55 | 2.85 | 7.45 | 0.00 | - | 254 | 264 | 23.93% |
| XLK241220P00195000 | 2024-05-31 12:27PM EDT | 195.00 | 7.18 | 3.10 | 7.60 | 0.00 | - | 2 | 543 | 23.55% |
| XLK241220P00196000 | 2024-05-08 10:33AM EDT | 196.00 | 7.35 | 3.20 | 7.55 | 0.00 | - | - | 111 | 22.79% |
| XLK241220P00197000 | 2024-05-31 2:10PM EDT | 197.00 | 7.35 | 3.80 | 8.55 | 0.00 | - | 1 | 95 | 23.92% |
| XLK241220P00198000 | 2024-05-31 1:58PM EDT | 198.00 | 7.60 | 3.70 | 8.20 | 0.00 | - | 1 | 1 | 22.60% |
| XLK241220P00199000 | 2024-06-03 11:01AM EDT | 199.00 | 6.80 | 4.20 | 8.80 | -1.05 | -13.38% | 1 | 6 | 22.97% |
| XLK241220P00200000 | 2024-06-03 11:02AM EDT | 200.00 | 7.15 | 4.65 | 9.20 | -1.05 | -12.80% | 1 | 357 | 22.96% |
| XLK241220P00205000 | 2024-06-03 11:01AM EDT | 205.00 | 8.65 | 6.10 | 10.65 | 0.00 | - | 1 | 926 | 21.70% |
| XLK241220P00210000 | 2024-06-03 11:00AM EDT | 210.00 | 10.55 | 7.95 | 12.40 | -1.45 | -12.08% | 1 | 1,291 | 20.54% |
| XLK241220P00215000 | 2024-06-03 2:15PM EDT | 215.00 | 13.20 | 10.30 | 15.10 | +2.30 | +21.10% | 81 | 224 | 20.44% |
| XLK241220P00220000 | 2024-06-03 2:49PM EDT | 220.00 | 15.96 | 13.10 | 17.45 | -1.21 | -7.05% | 2 | 1,081 | 19.27% |
| XLK241220P00225000 | 2024-05-13 2:33PM EDT | 225.00 | 20.85 | 16.05 | 20.45 | 0.00 | - | 1 | 1 | 18.62% |
© 2024 Yahoo. All rights reserved.