The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:175.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241018C00175000 | 2024-09-05 3:47PM EDT | 2024-10-18 | 35.40 | 48.15 | 52.80 | 0.00 | - | - | 10 | 0.00% |
| XLK241115C00175000 | 2024-10-07 3:12PM EDT | 2024-11-15 | 50.20 | 57.65 | 59.95 | 0.00 | - | 1 | 6 | 55.13% |
| XLK241220C00175000 | 2024-10-09 1:19PM EDT | 2024-12-20 | 57.22 | 59.25 | 60.70 | 0.00 | - | 5 | 144 | 54.02% |
| XLK250117C00175000 | 2024-10-01 2:16PM EDT | 2025-01-17 | 50.30 | 59.45 | 61.45 | 0.00 | - | 1 | 395 | 49.15% |
| XLK250221C00175000 | 2024-09-18 1:17PM EDT | 2025-02-21 | 47.80 | 60.80 | 63.40 | 0.00 | - | 1 | 4 | 49.16% |
| XLK250321C00175000 | 2024-09-11 11:38AM EDT | 2025-03-21 | 42.70 | 58.55 | 63.20 | 0.00 | - | 3 | 65 | 44.01% |
| XLK250417C00175000 | 2024-09-19 3:46PM EDT | 2025-04-17 | 55.39 | 61.55 | 64.40 | 0.00 | - | - | 1 | 44.00% |
| XLK250620C00175000 | 2024-10-14 9:30AM EDT | 2025-06-20 | 64.94 | 63.95 | 66.80 | +8.99 | +16.07% | 1 | 29 | 43.22% |
| XLK251017C00175000 | 2024-09-06 1:29PM EDT | 2025-10-17 | 43.47 | 59.00 | 64.00 | 0.00 | - | 1 | 11 | 30.46% |
| XLK260116C00175000 | 2024-08-21 1:39PM EDT | 2026-01-16 | 63.50 | 58.00 | 63.00 | 0.00 | - | 135 | 141 | 25.48% |
| XLK260618C00175000 | 2024-09-06 2:56PM EDT | 2026-06-18 | 49.50 | 64.50 | 69.50 | 0.00 | - | 1 | 7 | 31.09% |
| XLK261218C00175000 | 2024-09-16 11:09AM EDT | 2026-12-18 | 64.18 | 75.25 | 80.00 | 0.00 | - | 1 | 8 | 38.17% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241018P00175000 | 2024-10-09 10:06AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.34 | 0.00 | - | 5 | 238 | 116.02% |
| XLK241025P00175000 | 2024-09-11 1:30PM EDT | 2024-10-25 | 0.57 | 0.00 | 2.14 | 0.00 | - | 6 | 1 | 104.35% |
| XLK241115P00175000 | 2024-10-07 3:21PM EDT | 2024-11-15 | 0.44 | 0.02 | 0.75 | 0.00 | - | 3 | 77 | 51.47% |
| XLK241220P00175000 | 2024-10-14 10:57AM EDT | 2024-12-20 | 0.46 | 0.32 | 0.63 | -0.24 | -34.29% | 6 | 184 | 39.23% |
| XLK250117P00175000 | 2024-10-08 12:24PM EDT | 2025-01-17 | 1.20 | 0.65 | 1.28 | 0.00 | - | 7 | 2,735 | 38.43% |
| XLK250221P00175000 | 2024-09-11 3:36PM EDT | 2025-02-21 | 2.52 | 0.09 | 3.75 | 0.00 | - | 1 | 1 | 44.17% |
| XLK250321P00175000 | 2024-10-09 11:00AM EDT | 2025-03-21 | 1.97 | 1.37 | 2.10 | 0.00 | - | 2 | 309 | 33.81% |
| XLK250620P00175000 | 2024-09-26 1:56PM EDT | 2025-06-20 | 2.80 | 2.05 | 3.00 | 0.00 | - | 1 | 1,385 | 29.84% |
| XLK250919P00175000 | 2024-10-02 11:54AM EDT | 2025-09-19 | 4.50 | 3.35 | 3.80 | 0.00 | - | 3 | 45 | 27.49% |
| XLK251017P00175000 | 2024-10-07 1:26PM EDT | 2025-10-17 | 4.52 | 3.40 | 3.95 | 0.00 | - | 56 | 436 | 26.76% |
| XLK260116P00175000 | 2024-09-10 3:35PM EDT | 2026-01-16 | 7.80 | 3.45 | 6.60 | 0.00 | - | 1 | 1,207 | 28.73% |
| XLK260618P00175000 | 2024-08-06 2:04PM EDT | 2026-06-18 | 11.83 | 7.50 | 12.50 | 0.00 | - | 8 | 33 | 32.66% |
| XLK261218P00175000 | 2024-10-14 9:33AM EDT | 2026-12-18 | 7.50 | 6.80 | 7.80 | -1.40 | -15.73% | 45 | 32 | 23.33% |
© 2024 Yahoo. All rights reserved.