The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:145.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241018C00145000 | 2024-10-07 2:12PM EDT | 2024-10-18 | 80.70 | 86.20 | 89.65 | 0.00 | - | 1 | 0 | 257.32% |
| XLK241115C00145000 | 2024-10-07 2:12PM EDT | 2024-11-15 | 81.32 | 87.10 | 90.15 | 0.00 | - | 1 | 2 | 77.15% |
| XLK241220C00145000 | 2024-04-25 3:44PM EDT | 2024-12-20 | 58.39 | 72.50 | 77.25 | 0.00 | - | - | 4 | 0.00% |
| XLK250117C00145000 | 2024-08-05 3:00PM EDT | 2025-01-17 | 58.00 | 65.10 | 70.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250321C00145000 | 2024-06-04 11:56AM EDT | 2025-03-21 | 71.38 | 91.00 | 95.40 | 0.00 | - | 1 | 1 | 63.59% |
| XLK250620C00145000 | 2024-09-17 1:14PM EDT | 2025-06-20 | 79.18 | 91.60 | 94.05 | 0.00 | - | 1 | 6 | 53.34% |
| XLK251017C00145000 | 2024-08-07 9:42AM EDT | 2025-10-17 | 70.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| XLK260116C00145000 | 2024-09-13 11:15AM EDT | 2026-01-16 | 83.74 | 91.50 | 96.50 | 0.00 | - | 1 | 18 | 44.42% |
| XLK260618C00145000 | 2024-01-18 12:03PM EDT | 2026-06-18 | 67.60 | 72.00 | 77.00 | 0.00 | - | 3 | 3 | 0.00% |
| XLK261218C00145000 | 2024-10-09 3:52PM EDT | 2026-12-18 | 99.00 | 98.60 | 103.50 | 0.00 | - | 1 | 24 | 43.34% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241018P00145000 | 2024-08-08 2:31PM EDT | 2024-10-18 | 0.79 | 0.00 | 0.69 | 0.00 | - | 1 | 94 | 200.98% |
| XLK241025P00145000 | 2024-09-09 12:35PM EDT | 2024-10-25 | 0.15 | 0.00 | 1.15 | 0.00 | - | - | 5 | 141.11% |
| XLK241115P00145000 | 2024-10-03 2:27PM EDT | 2024-11-15 | 0.11 | 0.00 | 0.55 | 0.00 | - | 5 | 12 | 75.59% |
| XLK241220P00145000 | 2024-08-02 1:20PM EDT | 2024-12-20 | 1.49 | 0.00 | 3.40 | 0.00 | - | 2 | 405 | 73.54% |
| XLK250117P00145000 | 2024-08-05 12:08PM EDT | 2025-01-17 | 3.29 | 0.41 | 1.60 | 0.00 | - | 1 | 0 | 55.35% |
| XLK250321P00145000 | 2024-09-27 9:49AM EDT | 2025-03-21 | 0.61 | 0.35 | 1.10 | 0.00 | - | 1 | 29 | 43.80% |
| XLK250620P00145000 | 2024-09-09 12:28PM EDT | 2025-06-20 | 1.85 | 0.50 | 1.45 | 0.00 | - | 1 | 30 | 37.01% |
| XLK250919P00145000 | 2024-10-03 11:33AM EDT | 2025-09-19 | 1.77 | 0.28 | 2.54 | 0.00 | - | - | 1 | 36.16% |
| XLK251017P00145000 | 2024-08-20 3:35PM EDT | 2025-10-17 | 1.92 | 0.49 | 2.50 | 0.00 | - | 1 | 17 | 34.63% |
| XLK260116P00145000 | 2024-08-14 2:57PM EDT | 2026-01-16 | 3.14 | 1.86 | 3.65 | 0.00 | - | 3 | 494 | 34.31% |
| XLK260618P00145000 | 2024-09-17 12:13PM EDT | 2026-06-18 | 1.73 | 1.25 | 4.15 | 0.00 | - | 4 | 11 | 30.84% |
| XLK261218P00145000 | 2024-09-25 3:24PM EDT | 2026-12-18 | 3.85 | 2.96 | 3.90 | 0.00 | - | 9 | 276 | 26.58% |
| XLK270115P00145000 | 2024-09-30 10:13AM EDT | 2027-01-15 | 3.90 | 3.15 | 4.05 | 0.00 | - | 1 | 8 | 26.42% |
© 2024 Yahoo. All rights reserved.