Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00185000 | 2024-05-10 4:02PM EDT | 2024-05-17 | 20.70 | 19.80 | 21.60 | -0.10 | -0.48% | 21 | 168 | 70.46% |
| XLK240524C00185000 | 2024-04-18 3:20PM EDT | 2024-05-24 | 14.55 | 18.60 | 23.40 | 0.00 | - | - | 0 | 67.63% |
| XLK240531C00185000 | 2024-04-17 3:43PM EDT | 2024-05-31 | 17.16 | 18.70 | 23.50 | 0.00 | - | - | 1 | 55.30% |
| XLK240621C00185000 | 2024-05-10 2:43PM EDT | 2024-06-21 | 21.98 | 19.50 | 24.00 | +0.51 | +2.38% | 5 | 786 | 41.24% |
| XLK240719C00185000 | 2024-05-09 1:05PM EDT | 2024-07-19 | 22.48 | 20.50 | 25.15 | 0.00 | - | 9 | 16 | 36.18% |
| XLK240920C00185000 | 2024-04-29 10:29AM EDT | 2024-09-20 | 23.30 | 23.50 | 28.35 | 0.00 | - | 1 | 151 | 34.30% |
| XLK241220C00185000 | 2024-05-02 3:14PM EDT | 2024-12-20 | 23.65 | 27.80 | 32.50 | 0.00 | - | 1 | 39 | 33.99% |
| XLK250117C00185000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 29.39 | 29.85 | 33.50 | 0.00 | - | 2 | 2,922 | 33.72% |
| XLK250321C00185000 | 2024-03-20 3:33PM EDT | 2025-03-21 | 39.60 | 23.50 | 28.50 | 0.00 | - | 3 | 2 | 22.47% |
| XLK250620C00185000 | 2024-04-22 10:14AM EDT | 2025-06-20 | 29.48 | 34.50 | 39.50 | 0.00 | - | 2 | 78 | 34.38% |
| XLK251017C00185000 | 2024-04-30 1:46PM EDT | 2025-10-17 | 36.15 | 38.00 | 43.00 | 0.00 | - | 1 | 4 | 34.19% |
| XLK260116C00185000 | 2024-05-07 3:42PM EDT | 2026-01-16 | 42.95 | 41.00 | 46.00 | 0.00 | - | 1 | 24 | 34.69% |
| XLK260618C00185000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 41.60 | 45.50 | 50.50 | 0.00 | - | 2 | 0 | 35.25% |
| XLK261218C00185000 | 2024-04-26 10:54AM EDT | 2026-12-18 | 49.23 | 50.00 | 55.00 | 0.00 | - | 1 | 44 | 35.46% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00185000 | 2024-05-10 10:48AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.06 | -0.70 | -94.59% | 3 | 482 | 38.87% |
| XLK240524P00185000 | 2024-05-06 10:23AM EDT | 2024-05-24 | 0.30 | 0.00 | 3.50 | 0.00 | - | 6 | 34 | 56.25% |
| XLK240531P00185000 | 2024-05-09 11:35AM EDT | 2024-05-31 | 0.44 | 0.13 | 0.75 | 0.00 | - | 1 | 28 | 34.99% |
| XLK240607P00185000 | 2024-05-08 11:52AM EDT | 2024-06-07 | 0.29 | 0.00 | 0.95 | 0.00 | - | 1 | 52 | 32.18% |
| XLK240621P00185000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.44 | 0.41 | 0.50 | -0.09 | -16.98% | 9 | 3,767 | 22.05% |
| XLK240719P00185000 | 2024-05-09 12:06PM EDT | 2024-07-19 | 1.11 | 0.51 | 1.17 | 0.00 | - | 1 | 192 | 21.41% |
| XLK240816P00185000 | 2024-05-08 2:07PM EDT | 2024-08-16 | 1.74 | 0.03 | 4.90 | 0.00 | - | 3 | 67 | 31.43% |
| XLK240920P00185000 | 2024-05-08 10:29AM EDT | 2024-09-20 | 2.46 | 0.07 | 4.95 | 0.00 | - | 1 | 667 | 27.08% |
| XLK241220P00185000 | 2024-04-30 1:47PM EDT | 2024-12-20 | 6.44 | 2.25 | 7.00 | 0.00 | - | 1 | 52 | 24.87% |
| XLK250117P00185000 | 2024-05-10 10:16AM EDT | 2025-01-17 | 4.67 | 2.68 | 7.30 | -0.68 | -12.71% | 3 | 6,341 | 23.98% |
| XLK250321P00185000 | 2024-04-04 9:44AM EDT | 2025-03-21 | 6.70 | 4.00 | 9.00 | 0.00 | - | 1 | 121 | 24.12% |
| XLK250620P00185000 | 2024-05-07 3:38PM EDT | 2025-06-20 | 7.80 | 5.00 | 10.00 | 0.00 | - | 89 | 109 | 22.61% |
| XLK251017P00185000 | 2024-05-01 3:16PM EDT | 2025-10-17 | 10.95 | 6.50 | 11.50 | 0.00 | - | 2 | 94 | 21.65% |
| XLK260116P00185000 | 2024-05-09 1:45PM EDT | 2026-01-16 | 10.30 | 7.50 | 12.50 | 0.00 | - | 5 | 429 | 21.07% |
| XLK261218P00185000 | 2024-04-16 12:09PM EDT | 2026-12-18 | 15.70 | 11.00 | 16.00 | 0.00 | - | 160 | 166 | 19.95% |
© 2024 Yahoo. All rights reserved.