Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:196.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00196000 | 2024-05-10 2:57PM EDT | 2024-05-17 | 9.92 | 8.00 | 12.00 | +0.67 | +7.24% | 11 | 358 | 59.18% |
| XLK240524C00196000 | 2024-05-06 11:48AM EDT | 2024-05-24 | 9.55 | 7.80 | 12.50 | 0.00 | - | 3 | 8 | 44.17% |
| XLK240531C00196000 | 2024-05-03 10:29AM EDT | 2024-05-31 | 8.75 | 8.10 | 12.95 | 0.00 | - | 1 | 8 | 38.40% |
| XLK240614C00196000 | 2024-05-02 11:46AM EDT | 2024-06-14 | 11.60 | 10.65 | 12.25 | +5.71 | +96.94% | 1 | 1 | 26.09% |
| XLK240621C00196000 | 2024-05-02 10:31AM EDT | 2024-06-21 | 6.26 | 10.00 | 13.45 | 0.00 | - | 3 | 181 | 28.94% |
| XLK240719C00196000 | 2024-05-01 3:18PM EDT | 2024-07-19 | 9.60 | 11.50 | 15.30 | 0.00 | - | 2 | 6 | 28.16% |
| XLK240816C00196000 | 2024-05-08 10:36AM EDT | 2024-08-16 | 15.02 | 12.90 | 17.50 | 0.00 | - | 1 | 8 | 29.42% |
| XLK240920C00196000 | 2024-05-03 3:25PM EDT | 2024-09-20 | 16.18 | 14.85 | 19.50 | 0.00 | - | 6 | 40 | 29.57% |
| XLK241220C00196000 | 2024-05-03 10:16AM EDT | 2024-12-20 | 20.06 | 19.50 | 24.15 | 0.00 | - | 1 | 1 | 30.41% |
| XLK261218C00196000 | 2024-03-15 2:27PM EDT | 2026-12-18 | 46.30 | 44.50 | 49.50 | 0.00 | - | - | 1 | 34.92% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00196000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.12 | 0.07 | 0.33 | -0.06 | -33.33% | 56 | 330 | 28.42% |
| XLK240524P00196000 | 2024-05-08 12:53PM EDT | 2024-05-24 | 0.58 | 0.00 | 0.95 | 0.00 | - | 1 | 103 | 26.83% |
| XLK240531P00196000 | 2024-05-10 2:18PM EDT | 2024-05-31 | 0.55 | 0.13 | 1.75 | -0.33 | -37.50% | 9 | 68 | 27.65% |
| XLK240607P00196000 | 2024-05-09 3:20PM EDT | 2024-06-07 | 1.03 | 0.14 | 2.65 | 0.00 | - | 1 | 10 | 28.96% |
| XLK240614P00196000 | 2024-05-08 10:20AM EDT | 2024-06-14 | 1.62 | 0.89 | 2.00 | 0.00 | - | 1 | 14 | 22.52% |
| XLK240621P00196000 | 2024-05-10 4:02PM EDT | 2024-06-21 | 1.45 | 1.27 | 1.66 | -0.32 | -18.08% | 20 | 211 | 18.87% |
| XLK240719P00196000 | 2024-05-07 2:32PM EDT | 2024-07-19 | 2.89 | 0.46 | 4.50 | 0.00 | - | 3 | 96 | 24.21% |
| XLK240816P00196000 | 2024-05-06 10:53AM EDT | 2024-08-16 | 4.10 | 1.73 | 5.95 | 0.00 | - | 20 | 31 | 24.26% |
| XLK240920P00196000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 4.10 | 2.04 | 6.60 | -0.45 | -9.89% | 1 | 172 | 22.24% |
| XLK241220P00196000 | 2024-05-08 10:33AM EDT | 2024-12-20 | 7.35 | 4.55 | 8.70 | 0.00 | - | - | 111 | 20.66% |
| XLK260618P00196000 | 2024-02-14 3:40PM EDT | 2026-06-18 | 16.70 | 14.50 | 19.50 | 0.00 | - | 11 | 11 | 20.73% |
| XLK261218P00196000 | 2024-02-27 1:55PM EDT | 2026-12-18 | 18.20 | 15.50 | 20.50 | 0.00 | - | 1 | 3 | 19.43% |
© 2024 Yahoo. All rights reserved.