The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:210.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241011C00210000 | 2024-10-08 12:12PM EDT | 2024-10-11 | 17.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK241018C00210000 | 2024-10-08 3:21PM EDT | 2024-10-18 | 18.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLK241025C00210000 | 2024-10-07 9:49AM EDT | 2024-10-25 | 16.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK241101C00210000 | 2024-10-07 2:38PM EDT | 2024-11-01 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK241115C00210000 | 2024-10-08 3:58PM EDT | 2024-11-15 | 21.37 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| XLK241220C00210000 | 2024-10-08 10:23AM EDT | 2024-12-20 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250117C00210000 | 2024-10-04 9:44AM EDT | 2025-01-17 | 23.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250221C00210000 | 2024-10-04 9:44AM EDT | 2025-02-21 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250321C00210000 | 2024-09-30 1:54PM EDT | 2025-03-21 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250620C00210000 | 2024-10-07 2:19PM EDT | 2025-06-20 | 30.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLK251017C00210000 | 2024-10-08 3:36PM EDT | 2025-10-17 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260116C00210000 | 2024-10-08 3:19PM EDT | 2026-01-16 | 40.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLK260618C00210000 | 2024-10-04 12:58PM EDT | 2026-06-18 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK261218C00210000 | 2024-09-16 11:17AM EDT | 2026-12-18 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK270115C00210000 | 2024-10-02 11:01AM EDT | 2027-01-15 | 44.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241011P00210000 | 2024-10-08 3:46PM EDT | 2024-10-11 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| XLK241018P00210000 | 2024-10-08 3:32PM EDT | 2024-10-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| XLK241025P00210000 | 2024-10-08 10:10AM EDT | 2024-10-25 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK241101P00210000 | 2024-10-07 2:04PM EDT | 2024-11-01 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2,256 | 0 | 6.25% |
| XLK241108P00210000 | 2024-10-07 2:51PM EDT | 2024-11-08 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK241115P00210000 | 2024-10-08 3:57PM EDT | 2024-11-15 | 2.10 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| XLK241122P00210000 | 2024-10-08 10:05AM EDT | 2024-11-22 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK241220P00210000 | 2024-10-08 3:58PM EDT | 2024-12-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 3.13% |
| XLK250117P00210000 | 2024-10-04 1:35PM EDT | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLK250221P00210000 | 2024-10-08 11:56AM EDT | 2025-02-21 | 5.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| XLK250321P00210000 | 2024-10-08 10:56AM EDT | 2025-03-21 | 6.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLK250417P00210000 | 2024-10-07 1:57PM EDT | 2025-04-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLK250620P00210000 | 2024-10-08 3:34PM EDT | 2025-06-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLK250919P00210000 | 2024-09-27 2:57PM EDT | 2025-09-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLK251017P00210000 | 2024-09-24 12:07PM EDT | 2025-10-17 | 11.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| XLK260116P00210000 | 2024-09-23 3:34PM EDT | 2026-01-16 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLK260618P00210000 | 2024-06-12 9:41AM EDT | 2026-06-18 | 17.06 | 13.15 | 15.00 | 0.00 | - | 5 | 218 | 20.19% |
| XLK261218P00210000 | 2024-09-04 1:53PM EDT | 2026-12-18 | 22.48 | 15.00 | 20.00 | 0.00 | - | 1 | 18 | 21.80% |
© 2024 Yahoo. All rights reserved.