Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00165000 | 2024-05-09 2:33PM EDT | 2024-05-17 | 39.94 | 38.10 | 43.00 | 0.00 | - | 2 | 517 | 60.94% |
| XLK240621C00165000 | 2024-05-06 2:25PM EDT | 2024-06-21 | 40.80 | 39.30 | 44.00 | 0.00 | - | 4 | 146 | 66.22% |
| XLK240920C00165000 | 2024-05-01 10:34AM EDT | 2024-09-20 | 35.10 | 41.90 | 46.50 | 0.00 | - | 2 | 67 | 45.38% |
| XLK241220C00165000 | 2024-05-01 10:34AM EDT | 2024-12-20 | 38.13 | 44.80 | 49.50 | 0.00 | - | 2 | 20 | 41.83% |
| XLK250117C00165000 | 2024-05-09 11:23AM EDT | 2025-01-17 | 49.10 | 45.40 | 50.00 | 0.00 | - | 2 | 1,126 | 40.46% |
| XLK250321C00165000 | 2024-04-03 1:42PM EDT | 2025-03-21 | 53.70 | 47.00 | 48.70 | 0.00 | - | 2 | 3 | 33.74% |
| XLK250620C00165000 | 2024-04-29 11:53AM EDT | 2025-06-20 | 48.89 | 50.00 | 55.00 | 0.00 | - | 1 | 32 | 39.66% |
| XLK251017C00165000 | 2024-02-28 4:31PM EDT | 2025-10-17 | 56.50 | 57.00 | 62.00 | 0.00 | - | 1 | 3 | 43.99% |
| XLK260116C00165000 | 2024-04-02 9:36AM EDT | 2026-01-16 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| XLK260618C00165000 | 2024-04-26 10:40AM EDT | 2026-06-18 | 58.63 | 59.50 | 64.50 | 0.00 | - | 1 | 7 | 38.97% |
| XLK261218C00165000 | 2024-03-26 9:33AM EDT | 2026-12-18 | 70.02 | 56.50 | 59.95 | 0.00 | - | 1 | 2 | 30.68% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00165000 | 2024-04-25 12:26PM EDT | 2024-05-17 | 0.09 | 0.00 | 2.97 | 0.00 | - | 1 | 545 | 133.55% |
| XLK240531P00165000 | 2024-04-26 10:10AM EDT | 2024-05-31 | 0.19 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 81.30% |
| XLK240621P00165000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 0.16 | 0.00 | 0.45 | 0.00 | - | 1 | 3,401 | 38.82% |
| XLK240719P00165000 | 2024-05-01 11:15AM EDT | 2024-07-19 | 0.74 | 0.01 | 1.46 | 0.00 | - | 1 | 19 | 39.21% |
| XLK240816P00165000 | 2024-04-19 11:19AM EDT | 2024-08-16 | 1.81 | 0.00 | 0.75 | 0.00 | - | 1 | 404 | 28.09% |
| XLK240920P00165000 | 2024-05-10 11:39AM EDT | 2024-09-20 | 0.80 | 0.00 | 4.15 | -0.12 | -13.04% | 1 | 626 | 39.40% |
| XLK241220P00165000 | 2024-05-08 10:05AM EDT | 2024-12-20 | 2.06 | 0.00 | 4.80 | 0.00 | - | 3 | 53 | 32.03% |
| XLK250117P00165000 | 2024-04-19 12:26PM EDT | 2025-01-17 | 4.66 | 0.25 | 5.00 | 0.00 | - | 1 | 1,463 | 30.68% |
| XLK250321P00165000 | 2024-05-03 1:13PM EDT | 2025-03-21 | 3.36 | 0.50 | 5.50 | 0.00 | - | 2 | 23 | 28.49% |
| XLK250620P00165000 | 2024-05-03 3:20PM EDT | 2025-06-20 | 4.45 | 3.10 | 6.50 | 0.00 | - | 3 | 24 | 26.89% |
| XLK251017P00165000 | 2024-04-25 10:16AM EDT | 2025-10-17 | 7.20 | 2.50 | 7.50 | 0.00 | - | 1 | 6 | 25.17% |
| XLK260116P00165000 | 2024-05-07 10:18AM EDT | 2026-01-16 | 6.00 | 5.60 | 8.50 | 0.00 | - | 10 | 24 | 24.59% |
| XLK260618P00165000 | 2024-04-26 10:59AM EDT | 2026-06-18 | 8.65 | 5.00 | 10.00 | 0.00 | - | 10 | 510 | 23.79% |
| XLK261218P00165000 | 2024-05-01 10:51AM EDT | 2026-12-18 | 10.86 | 6.50 | 11.50 | 0.00 | - | 1 | 10 | 22.93% |
© 2024 Yahoo. All rights reserved.