Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00195000 | 2024-05-09 3:18PM EDT | 2024-05-17 | 10.21 | 9.00 | 13.00 | 0.00 | - | 1 | 476 | 62.45% |
| XLK240524C00195000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 11.82 | 8.55 | 13.20 | +0.70 | +6.29% | 2 | 90 | 44.07% |
| XLK240531C00195000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 11.78 | 9.20 | 14.00 | +0.13 | +1.12% | 1 | 3 | 40.63% |
| XLK240607C00195000 | 2024-05-09 3:16PM EDT | 2024-06-07 | 11.43 | 10.20 | 13.10 | 0.00 | - | 2 | 2 | 30.01% |
| XLK240621C00195000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 12.67 | 11.95 | 14.30 | 0.00 | - | 1 | 1,160 | 29.68% |
| XLK240719C00195000 | 2024-05-07 9:37AM EDT | 2024-07-19 | 14.85 | 12.05 | 15.60 | 0.00 | - | 2 | 15 | 27.09% |
| XLK240816C00195000 | 2024-05-03 2:07PM EDT | 2024-08-16 | 14.85 | 13.50 | 18.10 | 0.00 | - | 12 | 22 | 29.42% |
| XLK240920C00195000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 17.90 | 15.65 | 20.40 | 0.00 | - | 1 | 716 | 30.27% |
| XLK241220C00195000 | 2024-05-09 11:34AM EDT | 2024-12-20 | 23.00 | 20.10 | 24.95 | 0.00 | - | 10 | 638 | 30.85% |
| XLK250117C00195000 | 2024-05-03 9:53AM EDT | 2025-01-17 | 22.25 | 21.00 | 25.70 | 0.00 | - | 3 | 312 | 30.25% |
| XLK250321C00195000 | 2024-04-25 1:06PM EDT | 2025-03-21 | 21.60 | 24.00 | 29.00 | 0.00 | - | 2 | 3 | 31.62% |
| XLK250620C00195000 | 2024-05-06 10:20AM EDT | 2025-06-20 | 28.57 | 27.50 | 32.50 | 0.00 | - | 1 | 2,617 | 32.11% |
| XLK251017C00195000 | 2024-05-07 11:22AM EDT | 2025-10-17 | 34.17 | 31.50 | 36.50 | 0.00 | - | 1 | 6 | 32.52% |
| XLK260116C00195000 | 2024-05-08 1:41PM EDT | 2026-01-16 | 36.02 | 34.00 | 39.00 | 0.00 | - | 1 | 115 | 32.50% |
| XLK260618C00195000 | 2024-04-30 10:49AM EDT | 2026-06-18 | 38.95 | 39.00 | 44.00 | 0.00 | - | 1 | 7 | 33.54% |
| XLK261218C00195000 | 2024-05-09 2:39PM EDT | 2026-12-18 | 44.75 | 44.00 | 49.00 | 0.00 | - | 2 | 14 | 34.17% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00195000 | 2024-05-10 3:04PM EDT | 2024-05-17 | 0.08 | 0.02 | 0.25 | -0.07 | -46.67% | 45 | 1,533 | 28.61% |
| XLK240524P00195000 | 2024-05-10 3:35PM EDT | 2024-05-24 | 0.28 | 0.21 | 0.44 | -0.30 | -51.72% | 30 | 190 | 22.51% |
| XLK240531P00195000 | 2024-05-10 12:47PM EDT | 2024-05-31 | 0.50 | 0.01 | 0.69 | -0.23 | -31.51% | 9 | 31 | 20.76% |
| XLK240607P00195000 | 2024-05-10 2:40PM EDT | 2024-06-07 | 0.77 | 0.42 | 0.97 | -0.29 | -27.36% | 8 | 20 | 20.04% |
| XLK240614P00195000 | 2024-05-09 2:08PM EDT | 2024-06-14 | 1.03 | 0.29 | 1.44 | -0.24 | -18.90% | 1 | 4 | 20.74% |
| XLK240621P00195000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 1.23 | 1.00 | 1.48 | -0.24 | -16.33% | 34 | 5,302 | 19.10% |
| XLK240719P00195000 | 2024-05-10 3:18PM EDT | 2024-07-19 | 2.23 | 1.55 | 4.45 | -0.19 | -7.85% | 15 | 2,720 | 25.14% |
| XLK240816P00195000 | 2024-05-10 11:33AM EDT | 2024-08-16 | 3.15 | 1.43 | 5.45 | 0.00 | - | 19 | 311 | 23.90% |
| XLK240920P00195000 | 2024-05-08 3:47PM EDT | 2024-09-20 | 4.17 | 3.55 | 6.45 | -0.18 | -4.14% | 200 | 880 | 22.76% |
| XLK241220P00195000 | 2024-05-09 12:45PM EDT | 2024-12-20 | 6.85 | 4.05 | 7.95 | 0.00 | - | 1 | 546 | 20.08% |
| XLK250117P00195000 | 2024-05-10 10:28AM EDT | 2025-01-17 | 7.05 | 5.75 | 8.30 | -0.30 | -4.08% | 8 | 162 | 19.49% |
| XLK250321P00195000 | 2024-05-03 2:29PM EDT | 2025-03-21 | 9.45 | 6.05 | 10.90 | 0.00 | - | 2 | 29 | 21.11% |
| XLK250620P00195000 | 2024-05-10 3:36PM EDT | 2025-06-20 | 10.00 | 9.60 | 12.50 | -0.30 | -2.91% | 1 | 478 | 20.57% |
| XLK251017P00195000 | 2024-03-14 1:02PM EDT | 2025-10-17 | 12.85 | 11.00 | 16.00 | 0.00 | - | 7 | 49 | 21.86% |
| XLK260116P00195000 | 2024-05-02 2:01PM EDT | 2026-01-16 | 16.50 | 10.50 | 15.50 | 0.00 | - | 1 | 45 | 19.68% |
| XLK261218P00195000 | 2024-05-02 1:09PM EDT | 2026-12-18 | 19.85 | 14.00 | 19.00 | 0.00 | - | 2 | 3 | 18.63% |
© 2024 Yahoo. All rights reserved.