Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00160000 | 2024-04-22 9:32AM EDT | 2024-05-17 | 34.68 | 43.15 | 48.00 | 0.00 | - | 1 | 42 | 77.73% |
| XLK240621C00160000 | 2024-05-07 3:49PM EDT | 2024-06-21 | 46.03 | 44.30 | 48.95 | 0.00 | - | 1 | 245 | 52.22% |
| XLK240719C00160000 | 2024-04-16 3:52PM EDT | 2024-07-19 | 45.38 | 44.80 | 49.50 | 0.00 | - | 2 | 0 | 58.61% |
| XLK240816C00160000 | 2024-05-09 3:19PM EDT | 2024-08-16 | 47.55 | 45.65 | 50.35 | 0.00 | - | 2 | 4 | 53.04% |
| XLK240920C00160000 | 2024-05-06 11:50AM EDT | 2024-09-20 | 48.22 | 46.70 | 51.50 | 0.00 | - | 1 | 112 | 49.39% |
| XLK241220C00160000 | 2024-04-22 10:06AM EDT | 2024-12-20 | 42.18 | 49.20 | 54.00 | 0.00 | - | 2 | 5 | 44.07% |
| XLK250117C00160000 | 2024-05-08 12:20PM EDT | 2025-01-17 | 51.51 | 49.90 | 54.50 | 0.00 | - | 1 | 529 | 42.64% |
| XLK250321C00160000 | 2024-04-22 10:16AM EDT | 2025-03-21 | 44.68 | 51.55 | 56.50 | 0.00 | - | 2 | 2 | 41.93% |
| XLK250620C00160000 | 2024-05-03 1:23PM EDT | 2025-06-20 | 54.55 | 54.00 | 59.00 | 0.00 | - | 1 | 85 | 40.95% |
| XLK260116C00160000 | 2024-05-01 9:55AM EDT | 2026-01-16 | 53.71 | 59.50 | 64.00 | 0.00 | - | 7 | 25 | 39.54% |
| XLK260618C00160000 | 2024-04-19 3:51PM EDT | 2026-06-18 | 56.25 | 63.00 | 68.00 | 0.00 | - | 1 | 2 | 39.77% |
| XLK261218C00160000 | 2024-04-23 11:49AM EDT | 2026-12-18 | 62.21 | 67.00 | 72.00 | 0.00 | - | 20 | 30 | 39.65% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00160000 | 2024-05-10 3:20PM EDT | 2024-05-17 | 0.01 | 0.01 | 3.15 | -0.01 | -50.00% | 30 | 27 | 150.15% |
| XLK240524P00160000 | 2024-04-29 10:55AM EDT | 2024-05-24 | 0.18 | 0.00 | 3.05 | 0.00 | - | - | 2 | 101.03% |
| XLK240621P00160000 | 2024-05-06 11:56AM EDT | 2024-06-21 | 0.36 | 0.00 | 2.00 | 0.00 | - | 1 | 2,273 | 51.25% |
| XLK240719P00160000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 0.35 | 0.00 | 1.20 | 0.00 | - | 1 | 57 | 41.26% |
| XLK240816P00160000 | 2024-05-09 3:50PM EDT | 2024-08-16 | 0.48 | 0.30 | 1.53 | 0.00 | - | 20 | 82 | 37.02% |
| XLK240920P00160000 | 2024-05-09 3:55PM EDT | 2024-09-20 | 0.67 | 0.20 | 2.78 | 0.00 | - | 20 | 504 | 37.69% |
| XLK241220P00160000 | 2024-05-09 11:30AM EDT | 2024-12-20 | 1.56 | 0.04 | 4.75 | 0.00 | - | 20 | 861 | 34.83% |
| XLK250117P00160000 | 2024-05-10 12:35PM EDT | 2025-01-17 | 1.73 | 0.00 | 4.75 | -0.27 | -13.50% | 1 | 3,418 | 32.83% |
| XLK250321P00160000 | 2024-04-22 12:41PM EDT | 2025-03-21 | 4.57 | 0.10 | 5.00 | 0.00 | - | 1 | 54 | 29.93% |
| XLK250620P00160000 | 2024-05-08 10:21AM EDT | 2025-06-20 | 3.50 | 0.50 | 5.50 | 0.00 | - | 22 | 42 | 27.33% |
| XLK251017P00160000 | 2024-05-08 10:53AM EDT | 2025-10-17 | 4.45 | 2.00 | 7.00 | 0.00 | - | 3 | 257 | 26.50% |
| XLK260116P00160000 | 2024-05-06 11:29AM EDT | 2026-01-16 | 5.75 | 2.50 | 7.50 | 0.00 | - | 10 | 45 | 25.19% |
| XLK260618P00160000 | 2024-04-26 3:57PM EDT | 2026-06-18 | 7.75 | 4.00 | 9.00 | 0.00 | - | 14 | 509 | 24.45% |
| XLK261218P00160000 | 2024-04-16 3:04PM EDT | 2026-12-18 | 9.65 | 5.50 | 10.50 | 0.00 | - | 9 | 13 | 23.62% |
© 2024 Yahoo. All rights reserved.