The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:230.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241018C00230000 | 2024-10-14 10:17AM EDT | 2024-10-18 | 4.38 | 4.35 | 5.00 | +1.35 | +44.55% | 80 | 2,692 | 26.65% |
| XLK241025C00230000 | 2024-10-14 10:10AM EDT | 2024-10-25 | 5.93 | 5.60 | 6.05 | +1.60 | +36.95% | 110 | 1,087 | 24.02% |
| XLK241101C00230000 | 2024-10-14 9:54AM EDT | 2024-11-01 | 7.23 | 6.75 | 6.90 | +1.61 | +28.65% | 11 | 554 | 23.33% |
| XLK241108C00230000 | 2024-10-14 9:52AM EDT | 2024-11-08 | 8.76 | 8.40 | 8.90 | +1.54 | +21.33% | 1 | 41 | 28.30% |
| XLK241115C00230000 | 2024-10-14 10:08AM EDT | 2024-11-15 | 9.65 | 9.20 | 9.40 | +1.65 | +20.62% | 7 | 1,694 | 26.95% |
| XLK241122C00230000 | 2024-10-11 12:50PM EDT | 2024-11-22 | 8.50 | 10.05 | 11.00 | 0.00 | - | - | 9 | 29.79% |
| XLK241129C00230000 | 2024-10-11 10:24AM EDT | 2024-11-29 | 9.56 | 10.40 | 11.30 | 0.00 | - | - | 1 | 28.39% |
| XLK241220C00230000 | 2024-10-14 10:15AM EDT | 2024-12-20 | 12.73 | 12.40 | 13.35 | +1.43 | +12.65% | 3 | 1,437 | 28.80% |
| XLK250117C00230000 | 2024-10-14 9:49AM EDT | 2025-01-17 | 14.67 | 13.65 | 14.40 | +1.99 | +15.69% | 9 | 3,496 | 26.47% |
| XLK250221C00230000 | 2024-10-14 9:53AM EDT | 2025-02-21 | 16.90 | 16.30 | 16.75 | +2.30 | +15.75% | 13 | 106 | 26.94% |
| XLK250321C00230000 | 2024-10-14 9:31AM EDT | 2025-03-21 | 18.40 | 17.95 | 18.45 | +2.05 | +12.54% | 1 | 781 | 27.25% |
| XLK250417C00230000 | 2024-10-09 10:26AM EDT | 2025-04-17 | 17.45 | 19.30 | 20.10 | 0.00 | - | 1 | 40 | 27.72% |
| XLK250620C00230000 | 2024-10-11 11:14AM EDT | 2025-06-20 | 21.25 | 22.70 | 23.65 | 0.00 | - | 1 | 397 | 28.58% |
| XLK250919C00230000 | 2024-10-11 3:03PM EDT | 2025-09-19 | 25.36 | 26.45 | 27.65 | 0.00 | - | 8 | 24 | 28.99% |
| XLK251017C00230000 | 2024-10-11 9:30AM EDT | 2025-10-17 | 25.95 | 27.15 | 28.40 | 0.00 | - | 2 | 44 | 28.69% |
| XLK260116C00230000 | 2024-10-11 10:33AM EDT | 2026-01-16 | 29.80 | 30.30 | 31.80 | 0.00 | - | 2 | 2,423 | 29.01% |
| XLK260618C00230000 | 2024-10-02 12:45PM EDT | 2026-06-18 | 28.59 | 35.90 | 37.55 | 0.00 | - | 2 | 184 | 30.01% |
| XLK261218C00230000 | 2024-10-10 1:47PM EDT | 2026-12-18 | 40.24 | 40.65 | 43.15 | 0.00 | - | 4 | 191 | 30.52% |
| XLK270115C00230000 | 2024-10-04 12:12PM EDT | 2027-01-15 | 36.45 | 40.50 | 44.20 | 0.00 | - | 2 | 2 | 30.78% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241018P00230000 | 2024-10-14 10:14AM EDT | 2024-10-18 | 0.81 | 0.80 | 0.89 | -1.13 | -58.25% | 268 | 863 | 20.61% |
| XLK241025P00230000 | 2024-10-14 10:02AM EDT | 2024-10-25 | 1.77 | 1.72 | 2.06 | -1.43 | -44.69% | 5 | 39 | 21.22% |
| XLK241101P00230000 | 2024-10-14 10:14AM EDT | 2024-11-01 | 2.82 | 2.85 | 3.00 | -1.82 | -39.22% | 1 | 15 | 21.61% |
| XLK241108P00230000 | 2024-10-11 11:18AM EDT | 2024-11-08 | 5.52 | 4.00 | 4.45 | 0.00 | - | 3 | 5 | 24.56% |
| XLK241115P00230000 | 2024-10-14 10:10AM EDT | 2024-11-15 | 4.72 | 4.70 | 4.90 | -1.37 | -22.50% | 5 | 343 | 23.46% |
| XLK241122P00230000 | 2024-10-14 10:13AM EDT | 2024-11-22 | 5.50 | 5.40 | 7.25 | -1.66 | -23.18% | 3 | 4 | 29.13% |
| XLK241220P00230000 | 2024-10-11 9:56AM EDT | 2024-12-20 | 8.65 | 7.05 | 7.35 | 0.00 | - | 2 | 476 | 22.60% |
| XLK250117P00230000 | 2024-10-11 3:41PM EDT | 2025-01-17 | 9.39 | 8.15 | 8.50 | 0.00 | - | 1 | 999 | 21.48% |
| XLK250221P00230000 | 2024-10-10 3:49PM EDT | 2025-02-21 | 11.00 | 9.35 | 9.65 | 0.00 | - | 5 | 7 | 20.48% |
| XLK250321P00230000 | 2024-10-11 11:08AM EDT | 2025-03-21 | 11.75 | 10.45 | 10.95 | 0.00 | - | 3 | 386 | 20.75% |
| XLK250417P00230000 | 2024-10-11 3:30PM EDT | 2025-04-17 | 12.59 | 11.10 | 11.70 | 0.00 | - | - | 1 | 20.33% |
| XLK250620P00230000 | 2024-10-08 1:50PM EDT | 2025-06-20 | 16.20 | 12.90 | 13.65 | 0.00 | - | 12 | 468 | 20.11% |
| XLK251017P00230000 | 2024-10-02 9:30AM EDT | 2025-10-17 | 21.89 | 15.35 | 16.80 | 0.00 | - | 1 | 55 | 19.97% |
| XLK260116P00230000 | 2024-08-20 3:26PM EDT | 2026-01-16 | 21.45 | 19.50 | 24.50 | 0.00 | - | 41 | 428 | 25.38% |
| XLK260618P00230000 | 2024-08-20 3:16PM EDT | 2026-06-18 | 23.50 | 22.00 | 26.20 | 0.00 | - | 3 | 15 | 23.42% |
| XLK261218P00230000 | 2024-10-09 3:07PM EDT | 2026-12-18 | 23.45 | 21.45 | 23.25 | 0.00 | - | 8 | 19 | 18.37% |
| XLK270115P00230000 | 2024-09-27 3:56PM EDT | 2027-01-15 | 26.05 | 22.05 | 23.85 | 0.00 | - | 9 | 5 | 18.50% |
© 2024 Yahoo. All rights reserved.