Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00150000 | 2024-05-01 3:07PM EDT | 2024-05-17 | 48.37 | 53.10 | 58.00 | 0.00 | - | 1 | 3 | 78.13% |
| XLK240621C00150000 | 2024-05-07 10:57AM EDT | 2024-06-21 | 56.25 | 54.15 | 58.95 | 0.00 | - | 2 | 205 | 61.01% |
| XLK240719C00150000 | 2024-02-12 3:18PM EDT | 2024-07-19 | 59.75 | 59.35 | 63.95 | 0.00 | - | - | 2 | 79.89% |
| XLK240816C00150000 | 2024-03-13 10:49AM EDT | 2024-08-16 | 62.32 | 57.80 | 60.10 | 0.00 | - | 7 | 11 | 55.16% |
| XLK240920C00150000 | 2024-04-08 10:30AM EDT | 2024-09-20 | 61.36 | 55.90 | 59.65 | 0.00 | - | 1 | 84 | 50.31% |
| XLK241220C00150000 | 2024-04-19 2:41PM EDT | 2024-12-20 | 50.01 | 58.50 | 63.30 | 0.00 | - | 1 | 33 | 49.07% |
| XLK250117C00150000 | 2024-05-10 10:11AM EDT | 2025-01-17 | 62.00 | 59.00 | 63.60 | +1.88 | +3.13% | 10 | 270 | 46.99% |
| XLK250321C00150000 | 2024-05-03 1:22PM EDT | 2025-03-21 | 60.60 | 60.50 | 65.50 | 0.00 | - | 1 | 15 | 46.04% |
| XLK250620C00150000 | 2024-05-10 2:50PM EDT | 2025-06-20 | 65.00 | 63.00 | 68.00 | +2.14 | +3.40% | 1 | 29 | 44.98% |
| XLK251017C00150000 | 2024-03-01 1:15PM EDT | 2025-10-17 | 72.38 | 68.50 | 73.50 | 0.00 | - | 2 | 13 | 47.69% |
| XLK260116C00150000 | 2024-04-12 2:59PM EDT | 2026-01-16 | 71.00 | 67.00 | 72.00 | 0.00 | - | 2 | 48 | 42.01% |
| XLK260618C00150000 | 2024-04-16 1:33PM EDT | 2026-06-18 | 70.62 | 70.50 | 75.50 | 0.00 | - | 2 | 10 | 41.77% |
| XLK261218C00150000 | 2024-04-26 10:45AM EDT | 2026-12-18 | 72.88 | 74.95 | 79.00 | 0.00 | - | 1 | 36 | 41.21% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00150000 | 2024-05-10 3:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 280 | 73.44% |
| XLK240621P00150000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.99 | 0.00 | - | 20 | 3,830 | 52.78% |
| XLK240719P00150000 | 2024-05-03 1:41PM EDT | 2024-07-19 | 0.25 | 0.00 | 3.85 | 0.00 | - | 10 | 75 | 55.32% |
| XLK240816P00150000 | 2024-05-09 9:32AM EDT | 2024-08-16 | 0.36 | 0.00 | 4.40 | +0.02 | +5.88% | 40 | 40 | 60.00% |
| XLK240920P00150000 | 2024-04-16 9:42AM EDT | 2024-09-20 | 1.03 | 0.00 | 4.00 | 0.00 | - | 118 | 1,339 | 49.88% |
| XLK241220P00150000 | 2024-05-10 4:05PM EDT | 2024-12-20 | 0.83 | 1.00 | 2.01 | -0.46 | -35.66% | 34 | 808 | 31.29% |
| XLK250117P00150000 | 2024-05-09 1:19PM EDT | 2025-01-17 | 1.25 | 0.14 | 3.15 | 0.00 | - | 51 | 2,039 | 33.58% |
| XLK250321P00150000 | 2024-05-02 12:08PM EDT | 2025-03-21 | 2.50 | 0.00 | 5.00 | 0.00 | - | 100 | 106 | 35.00% |
| XLK250620P00150000 | 2024-05-09 2:09PM EDT | 2025-06-20 | 2.40 | 0.10 | 5.00 | 0.00 | - | 2 | 1,525 | 30.83% |
| XLK251017P00150000 | 2024-03-15 12:50PM EDT | 2025-10-17 | 4.42 | 3.05 | 7.00 | 0.00 | - | - | 10 | 30.77% |
| XLK260116P00150000 | 2024-05-01 1:19PM EDT | 2026-01-16 | 5.30 | 1.50 | 6.50 | 0.00 | - | 5 | 262 | 27.59% |
| XLK260618P00150000 | 2024-04-16 2:14PM EDT | 2026-06-18 | 6.50 | 2.50 | 7.50 | 0.00 | - | 2 | 6 | 26.14% |
| XLK261218P00150000 | 2024-04-16 3:04PM EDT | 2026-12-18 | 7.75 | 4.00 | 9.00 | 0.00 | - | 7 | 263 | 25.36% |
© 2024 Yahoo. All rights reserved.