The 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:195.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241011C00195000 | 2024-09-05 11:24AM EDT | 2024-10-11 | 17.15 | 29.15 | 32.70 | 0.00 | - | - | 1 | 70.65% |
| XLK241018C00195000 | 2024-10-04 11:56AM EDT | 2024-10-18 | 29.98 | 28.50 | 32.95 | +1.75 | +6.20% | 6 | 369 | 75.15% |
| XLK241101C00195000 | 2024-09-26 3:24PM EDT | 2024-11-01 | 33.17 | 29.10 | 33.50 | 0.00 | - | - | 1 | 56.86% |
| XLK241115C00195000 | 2024-10-02 9:42AM EDT | 2024-11-15 | 27.39 | 30.15 | 34.65 | 0.00 | - | 1 | 16 | 52.33% |
| XLK241220C00195000 | 2024-10-02 1:05PM EDT | 2024-12-20 | 31.80 | 32.20 | 36.70 | 0.00 | - | 1 | 593 | 45.73% |
| XLK250117C00195000 | 2024-10-04 11:12AM EDT | 2025-01-17 | 35.00 | 33.75 | 37.80 | +2.40 | +7.36% | 2 | 297 | 42.24% |
| XLK250221C00195000 | 2024-09-05 3:14PM EDT | 2025-02-21 | 25.58 | 35.00 | 39.45 | 0.00 | - | 9 | 10 | 40.43% |
| XLK250321C00195000 | 2024-07-25 10:38AM EDT | 2025-03-21 | 32.80 | 36.50 | 41.00 | 0.00 | - | 1 | 20 | 40.12% |
| XLK250620C00195000 | 2024-09-26 9:30AM EDT | 2025-06-20 | 41.73 | 39.60 | 44.15 | -2.77 | -6.22% | 15 | 2,596 | 37.41% |
| XLK251017C00195000 | 2024-06-17 11:29AM EDT | 2025-10-17 | 53.99 | 46.40 | 49.80 | 0.00 | - | 2 | 6 | 38.30% |
| XLK260116C00195000 | 2024-10-03 1:32PM EDT | 2026-01-16 | 45.76 | 46.00 | 51.00 | 0.00 | - | 2 | 113 | 35.76% |
| XLK260618C00195000 | 2024-04-30 10:49AM EDT | 2026-06-18 | 38.95 | 44.00 | 48.50 | 0.00 | - | 1 | 7 | 28.55% |
| XLK261218C00195000 | 2024-09-26 9:30AM EDT | 2026-12-18 | 57.70 | 54.00 | 59.00 | 0.00 | - | 1 | 13 | 34.25% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241011P00195000 | 2024-10-03 12:47PM EDT | 2024-10-11 | 0.10 | 0.00 | 0.46 | 0.00 | - | 1 | 14 | 57.52% |
| XLK241018P00195000 | 2024-10-04 1:58PM EDT | 2024-10-18 | 0.16 | 0.00 | 0.49 | -0.21 | -56.76% | 17 | 655 | 47.17% |
| XLK241025P00195000 | 2024-09-26 12:37PM EDT | 2024-10-25 | 0.27 | 0.12 | 0.74 | 0.00 | - | 3 | 9 | 42.29% |
| XLK241101P00195000 | 2024-10-01 11:46AM EDT | 2024-11-01 | 0.48 | 0.18 | 0.85 | -0.49 | -50.52% | 2 | 5 | 37.89% |
| XLK241115P00195000 | 2024-10-04 1:31PM EDT | 2024-11-15 | 1.07 | 0.17 | 1.74 | -0.21 | -16.41% | 4 | 698 | 37.74% |
| XLK241220P00195000 | 2024-10-04 9:30AM EDT | 2024-12-20 | 2.21 | 1.10 | 3.60 | -0.30 | -11.95% | 1 | 1,825 | 35.82% |
| XLK250117P00195000 | 2024-10-04 3:08PM EDT | 2025-01-17 | 3.00 | 2.56 | 5.00 | +0.26 | +9.49% | 19 | 567 | 35.07% |
| XLK250221P00195000 | 2024-09-19 9:30AM EDT | 2025-02-21 | 4.18 | 3.40 | 4.90 | 0.00 | - | 1 | 2,568 | 30.11% |
| XLK250321P00195000 | 2024-10-03 11:11AM EDT | 2025-03-21 | 5.05 | 2.65 | 6.50 | 0.00 | - | 43 | 3,221 | 31.18% |
| XLK250620P00195000 | 2024-10-04 3:03PM EDT | 2025-06-20 | 6.34 | 5.85 | 6.50 | -0.36 | -5.37% | 2 | 924 | 25.11% |
| XLK250919P00195000 | 2024-09-24 3:46PM EDT | 2025-09-19 | 7.80 | 6.20 | 9.20 | 0.00 | - | - | 5 | 25.64% |
| XLK251017P00195000 | 2024-09-11 1:55PM EDT | 2025-10-17 | 10.60 | 5.50 | 10.35 | 0.00 | - | 1 | 67 | 26.27% |
| XLK260116P00195000 | 2024-09-13 10:41AM EDT | 2026-01-16 | 10.70 | 9.00 | 9.95 | 0.00 | - | 10 | 442 | 23.09% |
| XLK260618P00195000 | 2024-07-10 11:08AM EDT | 2026-06-18 | 10.00 | 17.00 | 19.00 | 0.00 | - | 100 | 105 | 29.38% |
| XLK261218P00195000 | 2024-09-11 2:59PM EDT | 2026-12-18 | 15.90 | 12.40 | 13.85 | 0.00 | - | 10 | 104 | 21.23% |
© 2024 Yahoo. All rights reserved.