Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 104.90 | 0.00 | - | 2 | 7 | 100.00 | 0.06 | 0.00 | - | - | 1 |
| 89.16 | 0.00 | - | 2 | 3 | 110.00 | - | - | - | - | - |
| 95.67 | 0.00 | - | - | 1 | 115.00 | - | - | - | - | - |
| 89.68 | 0.00 | - | 2 | 0 | 120.00 | 0.09 | 0.00 | - | 1 | 3 |
| 75.50 | 0.00 | - | 1 | 1 | 125.00 | 0.14 | 0.00 | - | 9 | 19 |
| 80.41 | 0.00 | - | 9 | 9 | 130.00 | 0.20 | 0.00 | - | 5 | 5 |
| 69.51 | 0.00 | - | 38 | 0 | 135.00 | 0.18 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 140.00 | 0.14 | 0.00 | - | 2 | 13 |
| 52.33 | 0.00 | - | 1 | 2 | 145.00 | 0.12 | 0.00 | - | 10 | 21 |
| 48.37 | 0.00 | - | 1 | 3 | 150.00 | 0.01 | 0.00 | - | 230 | 280 |
| 54.88 | 0.00 | - | 3 | 3 | 155.00 | 0.01 | 0.00 | - | 50 | 269 |
| 34.68 | 0.00 | - | 1 | 42 | 160.00 | 0.01 | -0.01 | -50.00% | 30 | 27 |
| 39.94 | 0.00 | - | 2 | 517 | 165.00 | 0.09 | 0.00 | - | 1 | 545 |
| 34.96 | 0.00 | - | 82 | 221 | 170.00 | 0.11 | 0.00 | - | 150 | 984 |
| 30.09 | 0.00 | - | 1 | 21 | 175.00 | 0.05 | 0.00 | - | 5 | 290 |
| 19.53 | 0.00 | - | 6 | 6 | 176.00 | 0.36 | 0.00 | - | 2 | 55 |
| 24.76 | 0.00 | - | 4 | 4 | 177.00 | 0.03 | 0.00 | - | 3 | 12 |
| 16.94 | 0.00 | - | 1 | 1 | 178.00 | 0.02 | 0.00 | - | 1 | 439 |
| 26.03 | 0.00 | - | 2 | 7 | 179.00 | 0.04 | 0.00 | - | 1 | 239 |
| 25.60 | +1.40 | +5.79% | 1 | 118 | 180.00 | 0.05 | 0.00 | - | 101 | 3,676 |
| 24.79 | 0.00 | - | 4 | 42 | 181.00 | 0.27 | 0.00 | - | 33 | 133 |
| 16.18 | 0.00 | - | 2 | 228 | 182.00 | 0.15 | 0.00 | - | 7 | 428 |
| 16.32 | 0.00 | - | 3 | 72 | 183.00 | 0.76 | 0.00 | - | 3 | 330 |
| 21.50 | +6.25 | +40.98% | 1 | 25 | 184.00 | 0.25 | 0.00 | - | 1 | 135 |
| 20.70 | -0.10 | -0.48% | 21 | 168 | 185.00 | 0.04 | -0.70 | -94.59% | 3 | 482 |
| 14.25 | 0.00 | - | 4 | 6 | 186.00 | 0.09 | 0.00 | - | 2 | 166 |
| 9.90 | 0.00 | - | 1 | 11 | 187.00 | 0.49 | 0.00 | - | 9 | 401 |
| 9.80 | 0.00 | - | 1 | 6 | 188.00 | 0.05 | -0.06 | -54.55% | 1 | 604 |
| 12.20 | 0.00 | - | 1 | 9 | 189.00 | 0.08 | 0.00 | - | 7 | 451 |
| 15.75 | +1.80 | +12.90% | 6 | 99 | 190.00 | 0.05 | -0.12 | -70.59% | 2 | 4,346 |
| 12.75 | 0.00 | - | 27 | 205 | 191.00 | 0.42 | +0.17 | +68.00% | 3 | 80 |
| 13.04 | 0.00 | - | 4 | 59 | 192.00 | 0.06 | -0.03 | -33.33% | 3 | 496 |
| 11.48 | 0.00 | - | 1 | 184 | 193.00 | 0.16 | 0.00 | - | 1 | 1,160 |
| 12.90 | +3.56 | +38.12% | 1 | 760 | 194.00 | 0.15 | 0.00 | - | 1 | 215 |
| 10.21 | 0.00 | - | 1 | 476 | 195.00 | 0.08 | -0.07 | -46.67% | 45 | 1,533 |
| 9.92 | +0.67 | +7.24% | 11 | 358 | 196.00 | 0.12 | -0.06 | -33.33% | 56 | 330 |
| 7.49 | 0.00 | - | 1 | 492 | 197.00 | 0.13 | -0.12 | -48.00% | 19 | 761 |
| 7.85 | 0.00 | - | - | 4 | 197.50 | 0.15 | -0.17 | -53.12% | 7 | 3 |
| 7.97 | +0.62 | +8.44% | 10 | 609 | 198.00 | 0.20 | -0.13 | -39.39% | 41 | 1,148 |
| 6.97 | +0.59 | +9.25% | 2 | 558 | 199.00 | 0.22 | -0.17 | -43.59% | 50 | 578 |
| 6.10 | +0.60 | +10.91% | 49 | 2,240 | 200.00 | 0.31 | -0.22 | -41.51% | 52 | 2,732 |
| 3.54 | +0.04 | +1.14% | 23 | 902 | 202.50 | 0.66 | -0.34 | -34.00% | 108 | 1,018 |
| 2.30 | +0.42 | +22.34% | 136 | 2,178 | 205.00 | 1.60 | -0.20 | -11.11% | 186 | 2,370 |
| 1.04 | +0.09 | +9.47% | 150 | 107 | 207.50 | 2.80 | -0.74 | -20.90% | 15 | 14 |
| 0.30 | -0.04 | -11.76% | 153 | 4,574 | 210.00 | 4.70 | -0.55 | -10.48% | 2 | 213 |
| 0.13 | -0.01 | -7.14% | 20 | 169 | 212.50 | 7.20 | -1.30 | -15.29% | 5 | 4 |
| 0.04 | -0.06 | -60.00% | 58 | 2,229 | 215.00 | 22.76 | 0.00 | - | 4 | 0 |
| 0.09 | +0.02 | +28.57% | 71 | 4,425 | 220.00 | 20.48 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 3 | 640 | 225.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 1,437 | 230.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 5 | 710 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 144 | 240.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 3 | 245.00 | - | - | - | - | - |
| - | - | - | - | - | 250.00 | 44.23 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.