Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLK240517C00194000 | 2024-05-03 9:46AM EDT | 2024-05-17 | 12.90 | 9.75 | 13.65 | +3.56 | +38.12% | 1 | 760 | 61.28% |
XLK240524C00194000 | 2024-04-30 2:28PM EDT | 2024-05-24 | 7.30 | 9.75 | 14.50 | 0.00 | - | 5 | 9 | 48.76% |
XLK240621C00194000 | 2024-05-07 3:31PM EDT | 2024-06-21 | 13.21 | 12.15 | 15.65 | 0.00 | - | 3 | 18 | 32.54% |
XLK240719C00194000 | 2024-05-07 10:49AM EDT | 2024-07-19 | 15.33 | 13.15 | 16.45 | 0.00 | - | 1 | 25 | 27.71% |
XLK240816C00194000 | 2024-04-16 2:40PM EDT | 2024-08-16 | 16.90 | 14.50 | 19.15 | 0.00 | - | 1 | 2 | 30.57% |
XLK240920C00194000 | 2024-05-06 10:01AM EDT | 2024-09-20 | 17.72 | 16.40 | 21.00 | 0.00 | - | 1 | 12 | 30.31% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLK240517P00194000 | 2024-05-09 11:21AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.61 | 0.00 | - | 1 | 215 | 38.94% |
XLK240524P00194000 | 2024-05-08 12:50PM EDT | 2024-05-24 | 0.27 | 0.03 | 0.64 | -0.17 | -38.64% | 1 | 14 | 26.83% |
XLK240531P00194000 | 2024-05-09 9:54AM EDT | 2024-05-31 | 0.63 | 0.12 | 0.61 | 0.00 | - | 1 | 17 | 21.34% |
XLK240607P00194000 | 2024-05-10 9:48AM EDT | 2024-06-07 | 0.69 | 0.21 | 1.96 | -0.07 | -9.21% | 14 | 30 | 27.98% |
XLK240614P00194000 | 2024-05-10 1:00PM EDT | 2024-06-14 | 0.95 | 0.06 | 1.92 | -0.47 | -33.10% | 2 | 2 | 24.71% |
XLK240621P00194000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 1.11 | 0.84 | 1.78 | -0.23 | -17.16% | 7 | 894 | 21.79% |
XLK240628P00194000 | 2024-05-09 9:48AM EDT | 2024-06-28 | 1.80 | 0.72 | 1.87 | 0.00 | - | 1 | 1 | 20.57% |
XLK240719P00194000 | 2024-05-02 2:41PM EDT | 2024-07-19 | 5.05 | 0.50 | 4.65 | 0.00 | - | 1 | 134 | 26.87% |
XLK240816P00194000 | 2024-05-10 10:30AM EDT | 2024-08-16 | 2.96 | 0.50 | 5.00 | -0.33 | -10.03% | 1 | 8 | 23.63% |
XLK240920P00194000 | 2024-05-06 3:04PM EDT | 2024-09-20 | 4.45 | 1.58 | 4.95 | 0.00 | - | 2 | 55 | 20.14% |
XLK241220P00194000 | 2024-05-03 2:00PM EDT | 2024-12-20 | 7.50 | 4.05 | 8.20 | 0.00 | - | 14 | 14 | 21.19% |
XLK260618P00194000 | 2024-05-02 3:50PM EDT | 2026-06-18 | 16.88 | 12.00 | 17.00 | 0.00 | - | 1 | 3 | 19.37% |