Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00175000 | 2024-05-06 2:48PM EDT | 2024-05-17 | 30.09 | 28.20 | 33.00 | 0.00 | - | 1 | 21 | 51.95% |
| XLK240621C00175000 | 2024-05-07 10:58AM EDT | 2024-06-21 | 32.15 | 29.50 | 34.25 | 0.00 | - | 5 | 1,961 | 54.49% |
| XLK240719C00175000 | 2024-03-15 3:29PM EDT | 2024-07-19 | 35.30 | 31.75 | 36.50 | 0.00 | - | 1 | 41 | 51.51% |
| XLK240920C00175000 | 2024-04-22 1:47PM EDT | 2024-09-20 | 26.52 | 32.70 | 37.45 | 0.00 | - | 1 | 91 | 40.02% |
| XLK241220C00175000 | 2024-04-26 3:19PM EDT | 2024-12-20 | 35.00 | 36.05 | 41.00 | 0.00 | - | 15 | 58 | 38.07% |
| XLK250117C00175000 | 2024-05-08 11:23AM EDT | 2025-01-17 | 39.00 | 36.80 | 41.50 | 0.00 | - | 2 | 438 | 36.81% |
| XLK250321C00175000 | 2024-04-01 12:26PM EDT | 2025-03-21 | 46.45 | 34.35 | 36.75 | 0.00 | - | 2 | 19 | 24.73% |
| XLK250620C00175000 | 2024-05-07 11:14AM EDT | 2025-06-20 | 46.30 | 42.00 | 47.00 | 0.00 | - | 1 | 29 | 36.80% |
| XLK251017C00175000 | 2024-01-04 1:13PM EDT | 2025-10-17 | 34.10 | 44.00 | 49.00 | 0.00 | - | 9 | 9 | 34.79% |
| XLK260116C00175000 | 2024-04-30 12:47PM EDT | 2026-01-16 | 45.50 | 48.00 | 53.00 | 0.00 | - | 1 | 19 | 36.57% |
| XLK260618C00175000 | 2024-04-26 12:36PM EDT | 2026-06-18 | 52.00 | 52.00 | 57.00 | 0.00 | - | 1 | 2 | 36.69% |
| XLK261218C00175000 | 2024-05-08 1:55PM EDT | 2026-12-18 | 57.57 | 56.50 | 61.50 | 0.00 | - | 1 | 6 | 36.96% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00175000 | 2024-05-08 3:36PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.06 | 0.00 | - | 5 | 290 | 51.95% |
| XLK240524P00175000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.35 | 0.00 | 3.85 | 0.00 | - | 1 | 6 | 74.98% |
| XLK240531P00175000 | 2024-05-07 10:35AM EDT | 2024-05-31 | 0.07 | 0.02 | 3.80 | 0.00 | - | 1 | 11 | 61.06% |
| XLK240607P00175000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 0.44 | 0.00 | 4.50 | 0.00 | - | 4 | 4 | 55.76% |
| XLK240621P00175000 | 2024-05-10 4:00PM EDT | 2024-06-21 | 0.21 | 0.01 | 0.89 | -0.06 | -22.22% | 2 | 1,034 | 34.80% |
| XLK240719P00175000 | 2024-05-10 11:57AM EDT | 2024-07-19 | 0.50 | 0.00 | 0.65 | -0.04 | -7.41% | 3 | 89 | 24.99% |
| XLK240816P00175000 | 2024-05-08 1:58PM EDT | 2024-08-16 | 0.95 | 0.05 | 1.60 | 0.00 | - | 1 | 64 | 26.77% |
| XLK240920P00175000 | 2024-05-07 3:55PM EDT | 2024-09-20 | 1.49 | 0.00 | 4.80 | 0.00 | - | 108 | 239 | 34.00% |
| XLK241220P00175000 | 2024-05-08 10:10AM EDT | 2024-12-20 | 3.15 | 0.69 | 5.25 | 0.00 | - | 14 | 120 | 27.23% |
| XLK250117P00175000 | 2024-05-06 10:25AM EDT | 2025-01-17 | 3.21 | 1.10 | 5.50 | -0.46 | -12.53% | 3 | 578 | 26.20% |
| XLK250321P00175000 | 2024-05-08 3:08PM EDT | 2025-03-21 | 4.27 | 1.50 | 6.50 | 0.00 | - | 3 | 47 | 25.28% |
| XLK250620P00175000 | 2024-05-08 3:54PM EDT | 2025-06-20 | 5.65 | 3.00 | 8.00 | 0.00 | - | 55 | 191 | 24.61% |
| XLK251017P00175000 | 2024-04-26 12:33PM EDT | 2025-10-17 | 8.40 | 4.50 | 9.50 | 0.00 | - | 2 | 430 | 23.64% |
| XLK260116P00175000 | 2024-05-10 1:00PM EDT | 2026-01-16 | 7.75 | 5.50 | 10.50 | -1.00 | -11.43% | 1 | 1,206 | 23.02% |
| XLK260618P00175000 | 2024-04-26 10:58AM EDT | 2026-06-18 | 10.95 | 7.00 | 12.00 | 0.00 | - | 8 | 33 | 22.19% |
| XLK261218P00175000 | 2024-04-16 2:56PM EDT | 2026-12-18 | 13.10 | 8.50 | 13.50 | 0.00 | - | 3 | 8 | 21.34% |
© 2024 Yahoo. All rights reserved.