Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00225000 | 2024-05-09 1:55PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 640 | 30.27% |
| XLK240524C00225000 | 2024-05-06 10:01AM EDT | 2024-05-24 | 0.15 | 0.00 | 3.90 | 0.00 | - | 2 | 4 | 65.48% |
| XLK240531C00225000 | 2024-05-08 1:31PM EDT | 2024-05-31 | 0.31 | 0.00 | 4.25 | 0.00 | - | - | 3 | 55.63% |
| XLK240607C00225000 | 2024-05-08 12:58PM EDT | 2024-06-07 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 1 | 36.17% |
| XLK240621C00225000 | 2024-05-10 9:40AM EDT | 2024-06-21 | 0.28 | 0.01 | 0.64 | +0.05 | +21.74% | 2 | 2,393 | 20.18% |
| XLK240719C00225000 | 2024-05-07 10:40AM EDT | 2024-07-19 | 0.93 | 0.02 | 1.40 | 0.00 | - | 1 | 153 | 19.67% |
| XLK240816C00225000 | 2024-05-10 11:15AM EDT | 2024-08-16 | 1.60 | 0.04 | 4.90 | -0.01 | -0.62% | 1 | 213 | 27.56% |
| XLK240920C00225000 | 2024-05-08 11:40AM EDT | 2024-09-20 | 2.81 | 2.26 | 4.00 | 0.00 | - | 166 | 717 | 21.49% |
| XLK241220C00225000 | 2024-05-08 12:04PM EDT | 2024-12-20 | 6.50 | 4.25 | 8.85 | 0.00 | - | 3 | 329 | 25.05% |
| XLK250117C00225000 | 2024-05-10 2:31PM EDT | 2025-01-17 | 7.60 | 5.00 | 9.70 | -0.10 | -1.30% | 32 | 1,954 | 24.94% |
| XLK250321C00225000 | 2024-05-10 12:33PM EDT | 2025-03-21 | 9.65 | 7.90 | 12.50 | -0.22 | -2.23% | 1 | 47 | 26.14% |
| XLK250620C00225000 | 2024-05-09 10:46AM EDT | 2025-06-20 | 12.80 | 10.50 | 15.50 | 0.00 | - | 10 | 1,470 | 26.58% |
| XLK251017C00225000 | 2024-04-22 2:46PM EDT | 2025-10-17 | 13.70 | 14.50 | 19.50 | 0.00 | - | 2 | 10 | 27.48% |
| XLK260116C00225000 | 2024-04-30 11:45AM EDT | 2026-01-16 | 18.09 | 17.50 | 22.50 | 0.00 | - | 1 | 50 | 28.19% |
| XLK260618C00225000 | 2024-05-07 1:32PM EDT | 2026-06-18 | 25.00 | 22.50 | 27.50 | 0.00 | - | - | 1 | 29.43% |
| XLK261218C00225000 | 2024-04-02 1:33PM EDT | 2026-12-18 | 32.20 | 20.50 | 29.85 | 0.00 | - | 3 | 14 | 28.23% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621P00225000 | 2024-03-15 9:38AM EDT | 2024-06-21 | 20.10 | 17.10 | 22.00 | 0.00 | - | 10 | 0 | 31.51% |
| XLK240719P00225000 | 2024-04-18 10:56AM EDT | 2024-07-19 | 24.60 | 17.20 | 21.95 | 0.00 | - | - | 0 | 24.22% |
| XLK240920P00225000 | 2024-05-08 2:46PM EDT | 2024-09-20 | 20.45 | 18.05 | 22.35 | 0.00 | - | - | 1 | 18.67% |
| XLK241220P00225000 | 2024-04-04 11:03AM EDT | 2024-12-20 | 19.95 | 21.00 | 25.85 | 0.00 | - | 1 | 1 | 20.90% |
| XLK250321P00225000 | 2024-03-05 10:35AM EDT | 2025-03-21 | 22.70 | 21.30 | 22.65 | 0.00 | - | - | 10 | 12.66% |
| XLK250620P00225000 | 2024-01-25 3:19PM EDT | 2025-06-20 | 25.80 | 22.50 | 27.50 | 0.00 | - | 1 | 6 | 17.63% |
| XLK260618P00225000 | 2024-03-27 3:42PM EDT | 2026-06-18 | 28.45 | 28.50 | 33.50 | 0.00 | - | 6 | 124 | 18.09% |
© 2024 Yahoo. All rights reserved.