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:200.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241011C00200000 | 2024-09-26 9:51AM EDT | 2024-10-11 | 28.21 | 23.45 | 27.05 | 0.00 | - | 1 | 9 | 80.98% |
| XLK241018C00200000 | 2024-10-01 11:16AM EDT | 2024-10-18 | 20.19 | 23.35 | 28.00 | 0.00 | - | 1 | 242 | 66.58% |
| XLK241025C00200000 | 2024-10-01 2:39PM EDT | 2024-10-25 | 22.12 | 23.75 | 28.25 | 0.00 | - | 1 | 3 | 56.20% |
| XLK241115C00200000 | 2024-10-04 10:31AM EDT | 2024-11-15 | 26.05 | 25.50 | 29.10 | +3.53 | +15.67% | 1 | 13 | 43.96% |
| XLK241220C00200000 | 2024-10-04 10:49AM EDT | 2024-12-20 | 29.36 | 27.75 | 31.60 | +2.16 | +7.94% | 2 | 420 | 40.77% |
| XLK250117C00200000 | 2024-10-03 10:05AM EDT | 2025-01-17 | 30.70 | 29.00 | 33.50 | 0.00 | - | 1 | 835 | 39.93% |
| XLK250321C00200000 | 2024-10-01 1:39PM EDT | 2025-03-21 | 29.96 | 32.25 | 36.70 | 0.00 | - | 1 | 2,635 | 37.94% |
| XLK250417C00200000 | 2024-09-10 9:48AM EDT | 2025-04-17 | 24.10 | 33.20 | 37.20 | 0.00 | - | 1 | 1 | 36.12% |
| XLK250620C00200000 | 2024-10-04 11:47AM EDT | 2025-06-20 | 36.90 | 35.65 | 40.25 | +3.30 | +9.82% | 2 | 5,628 | 36.05% |
| XLK251017C00200000 | 2024-10-01 9:44AM EDT | 2025-10-17 | 39.25 | 39.50 | 44.50 | 0.00 | - | 1 | 15 | 35.18% |
| XLK260116C00200000 | 2024-10-04 2:48PM EDT | 2026-01-16 | 44.00 | 42.00 | 47.00 | +3.00 | +7.32% | 1 | 1,313 | 34.37% |
| XLK260618C00200000 | 2024-10-02 10:33AM EDT | 2026-06-18 | 46.13 | 46.50 | 51.50 | 0.00 | - | 1 | 25 | 34.17% |
| XLK261218C00200000 | 2024-10-03 10:01AM EDT | 2026-12-18 | 52.30 | 51.00 | 56.00 | 0.00 | - | 1 | 92 | 33.83% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241011P00200000 | 2024-10-04 3:44PM EDT | 2024-10-11 | 0.09 | 0.00 | 0.15 | -0.26 | -74.29% | 39 | 19 | 45.41% |
| XLK241018P00200000 | 2024-10-04 3:23PM EDT | 2024-10-18 | 0.23 | 0.00 | 0.40 | -0.13 | -36.11% | 53 | 1,161 | 38.70% |
| XLK241025P00200000 | 2024-10-04 2:40PM EDT | 2024-10-25 | 0.39 | 0.17 | 0.83 | -0.31 | -44.29% | 4 | 71 | 37.55% |
| XLK241101P00200000 | 2024-10-02 11:15AM EDT | 2024-11-01 | 0.81 | 0.11 | 1.49 | 0.00 | - | 1 | 92 | 38.40% |
| XLK241115P00200000 | 2024-10-04 3:50PM EDT | 2024-11-15 | 1.33 | 0.93 | 1.92 | -0.45 | -25.28% | 18 | 731 | 34.03% |
| XLK241220P00200000 | 2024-10-04 12:10PM EDT | 2024-12-20 | 3.00 | 2.50 | 3.60 | -0.40 | -11.76% | 116 | 2,562 | 31.73% |
| XLK250117P00200000 | 2024-10-04 3:05PM EDT | 2025-01-17 | 3.60 | 3.00 | 5.65 | -0.75 | -17.24% | 34 | 4,872 | 33.12% |
| XLK250221P00200000 | 2024-10-04 10:02AM EDT | 2025-02-21 | 4.75 | 2.83 | 6.20 | +0.15 | +3.26% | 2 | 1,344 | 29.99% |
| XLK250321P00200000 | 2024-10-04 10:03AM EDT | 2025-03-21 | 5.50 | 5.05 | 7.40 | -0.65 | -10.57% | 1 | 5,290 | 29.91% |
| XLK250417P00200000 | 2024-09-06 10:42AM EDT | 2025-04-17 | 11.15 | 4.35 | 7.15 | 0.00 | - | 460 | 460 | 27.28% |
| XLK250620P00200000 | 2024-10-03 2:32PM EDT | 2025-06-20 | 8.05 | 5.25 | 8.55 | 0.00 | - | 1 | 1,922 | 26.00% |
| XLK251017P00200000 | 2024-09-30 9:33AM EDT | 2025-10-17 | 9.20 | 8.85 | 9.75 | 0.00 | - | 3 | 150 | 23.13% |
| XLK260116P00200000 | 2024-10-01 11:30AM EDT | 2026-01-16 | 11.87 | 10.40 | 13.00 | 0.00 | - | 4 | 685 | 24.57% |
| XLK260618P00200000 | 2024-08-02 10:38AM EDT | 2026-06-18 | 21.00 | 11.50 | 16.50 | 0.00 | - | 1 | 362 | 24.80% |
| XLK261218P00200000 | 2024-09-09 3:40PM EDT | 2026-12-18 | 20.76 | 13.85 | 15.85 | 0.00 | - | 2 | 113 | 21.25% |
| XLK270115P00200000 | 2024-10-01 12:59PM EDT | 2027-01-15 | 16.45 | 14.15 | 16.00 | 0.00 | - | 1 | 2 | 21.01% |
© 2024 Yahoo. All rights reserved.