Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00180000 | 2024-05-09 2:17PM EDT | 2024-05-17 | 25.60 | 23.10 | 27.95 | +1.40 | +5.79% | 1 | 118 | 100.17% |
| XLK240531C00180000 | 2024-05-03 9:50AM EDT | 2024-05-31 | 23.55 | 23.70 | 28.50 | 0.00 | - | 20 | 40 | 62.40% |
| XLK240621C00180000 | 2024-05-10 2:43PM EDT | 2024-06-21 | 26.80 | 24.60 | 29.35 | +0.79 | +3.04% | 5 | 950 | 48.79% |
| XLK240719C00180000 | 2024-05-09 11:39AM EDT | 2024-07-19 | 27.45 | 25.20 | 30.00 | 0.00 | - | 2 | 8 | 40.41% |
| XLK240816C00180000 | 2024-05-01 11:52AM EDT | 2024-08-16 | 20.50 | 26.50 | 31.25 | 0.00 | - | 1 | 3 | 38.21% |
| XLK240920C00180000 | 2024-05-07 9:39AM EDT | 2024-09-20 | 31.92 | 28.05 | 32.75 | +1.12 | +3.64% | 1 | 229 | 36.77% |
| XLK241220C00180000 | 2024-05-03 2:50PM EDT | 2024-12-20 | 33.45 | 31.85 | 36.45 | 0.00 | - | 1 | 68 | 35.49% |
| XLK250117C00180000 | 2024-05-03 2:59PM EDT | 2025-01-17 | 33.38 | 32.85 | 37.50 | 0.00 | - | 2 | 495 | 35.31% |
| XLK250321C00180000 | 2024-03-25 10:41AM EDT | 2025-03-21 | 42.66 | 31.20 | 34.35 | 0.00 | - | 1 | 17 | 26.54% |
| XLK250620C00180000 | 2024-04-30 1:46PM EDT | 2025-06-20 | 36.05 | 38.00 | 43.00 | 0.00 | - | 1 | 34 | 35.28% |
| XLK251017C00180000 | 2024-04-18 2:01PM EDT | 2025-10-17 | 38.95 | 41.50 | 46.50 | 0.00 | - | 10 | 12 | 35.13% |
| XLK260116C00180000 | 2024-05-06 2:55PM EDT | 2026-01-16 | 46.40 | 44.50 | 49.50 | 0.00 | - | 2 | 89 | 35.65% |
| XLK260618C00180000 | 2024-03-05 11:52AM EDT | 2026-06-18 | 51.60 | 52.95 | 55.70 | 0.00 | - | - | 1 | 37.86% |
| XLK261218C00180000 | 2024-05-08 9:36AM EDT | 2026-12-18 | 54.20 | 53.50 | 58.50 | 0.00 | - | 1 | 8 | 36.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00180000 | 2024-05-09 12:03PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.09 | 0.00 | - | 101 | 3,676 | 46.48% |
| XLK240524P00180000 | 2024-05-10 11:18AM EDT | 2024-05-24 | 0.06 | 0.05 | 0.11 | -0.02 | -25.00% | 4 | 65 | 33.99% |
| XLK240531P00180000 | 2024-05-09 11:35AM EDT | 2024-05-31 | 0.23 | 0.00 | 0.49 | 0.00 | - | 2 | 10 | 36.74% |
| XLK240607P00180000 | 2024-05-06 1:47PM EDT | 2024-06-07 | 0.30 | 0.00 | 4.15 | 0.00 | - | 14 | 22 | 61.96% |
| XLK240621P00180000 | 2024-05-10 4:00PM EDT | 2024-06-21 | 0.27 | 0.22 | 0.45 | -0.09 | -25.00% | 18 | 1,879 | 25.49% |
| XLK240719P00180000 | 2024-05-10 10:04AM EDT | 2024-07-19 | 0.69 | 0.03 | 0.87 | -0.31 | -31.00% | 8 | 675 | 23.15% |
| XLK240816P00180000 | 2024-05-08 9:53AM EDT | 2024-08-16 | 1.35 | 0.03 | 1.30 | 0.00 | - | 5 | 45 | 21.89% |
| XLK240920P00180000 | 2024-05-08 10:48AM EDT | 2024-09-20 | 1.88 | 0.05 | 4.90 | 0.00 | - | 2 | 811 | 30.58% |
| XLK241220P00180000 | 2024-05-03 3:23PM EDT | 2024-12-20 | 4.21 | 1.28 | 6.00 | 0.00 | - | 65 | 186 | 25.89% |
| XLK250117P00180000 | 2024-05-09 10:55AM EDT | 2025-01-17 | 4.14 | 1.70 | 6.30 | 0.00 | - | 3 | 1,121 | 24.99% |
| XLK250321P00180000 | 2024-05-08 10:55AM EDT | 2025-03-21 | 4.80 | 2.50 | 5.50 | -0.35 | -6.80% | 1 | 286 | 20.95% |
| XLK250620P00180000 | 2024-05-08 3:59PM EDT | 2025-06-20 | 6.60 | 3.50 | 8.50 | 0.00 | - | 22 | 217 | 22.96% |
| XLK251017P00180000 | 2024-04-25 2:18PM EDT | 2025-10-17 | 10.40 | 5.50 | 10.50 | 0.00 | - | 1 | 252 | 22.69% |
| XLK260116P00180000 | 2024-04-30 2:20PM EDT | 2026-01-16 | 10.65 | 6.50 | 11.50 | 0.00 | - | 400 | 924 | 22.09% |
| XLK260618P00180000 | 2024-02-06 4:05PM EDT | 2026-06-18 | 12.10 | 6.50 | 16.45 | 0.00 | - | - | 170 | 24.68% |
| XLK261218P00180000 | 2024-03-25 1:11PM EDT | 2026-12-18 | 13.40 | 12.50 | 17.50 | 0.00 | - | 5 | 5 | 23.10% |
© 2024 Yahoo. All rights reserved.