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:245.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241018C00245000 | 2024-09-30 12:09PM EDT | 2024-10-18 | 0.30 | 0.00 | 0.47 | 0.00 | - | 1 | 3,407 | 29.91% |
| XLK241025C00245000 | 2024-09-27 10:32AM EDT | 2024-10-25 | 0.46 | 0.00 | 0.41 | 0.00 | - | 1 | 3 | 23.66% |
| XLK241101C00245000 | 2024-10-01 1:31PM EDT | 2024-11-01 | 0.23 | 0.00 | 1.94 | 0.00 | - | 1 | 6 | 32.13% |
| XLK241115C00245000 | 2024-10-04 3:57PM EDT | 2024-11-15 | 1.08 | 0.64 | 1.20 | +0.25 | +30.12% | 2,052 | 409 | 22.31% |
| XLK241220C00245000 | 2024-10-04 3:54PM EDT | 2024-12-20 | 2.81 | 2.19 | 3.80 | +0.51 | +22.17% | 7 | 775 | 25.43% |
| XLK250117C00245000 | 2024-10-04 2:02PM EDT | 2025-01-17 | 3.87 | 2.39 | 5.75 | +0.42 | +12.17% | 1 | 4,383 | 26.58% |
| XLK250221C00245000 | 2024-10-01 11:17AM EDT | 2025-02-21 | 4.25 | 4.55 | 6.95 | 0.00 | - | 1 | 24 | 25.44% |
| XLK250321C00245000 | 2024-10-01 11:13AM EDT | 2025-03-21 | 5.50 | 5.90 | 8.95 | 0.00 | - | 3 | 175 | 26.79% |
| XLK250417C00245000 | 2024-09-27 3:36PM EDT | 2025-04-17 | 8.00 | 6.40 | 9.65 | 0.00 | - | 5 | 13 | 26.00% |
| XLK250620C00245000 | 2024-10-04 1:43PM EDT | 2025-06-20 | 10.60 | 9.15 | 13.35 | +0.60 | +6.00% | 1 | 483 | 27.66% |
| XLK250919C00245000 | 2024-10-01 1:56PM EDT | 2025-09-19 | 12.10 | 12.25 | 16.45 | 0.00 | - | 2 | 15 | 27.39% |
| XLK251017C00245000 | 2024-10-03 3:41PM EDT | 2025-10-17 | 14.10 | 13.00 | 17.30 | 0.00 | - | 15 | 22 | 27.30% |
| XLK260116C00245000 | 2024-10-03 3:41PM EDT | 2026-01-16 | 16.90 | 17.35 | 21.00 | 0.00 | - | 15 | 113 | 28.17% |
| XLK260618C00245000 | 2024-08-01 1:36PM EDT | 2026-06-18 | 19.80 | 19.00 | 24.00 | 0.00 | - | 1 | 142 | 27.03% |
| XLK261218C00245000 | 2024-09-12 1:48PM EDT | 2026-12-18 | 26.00 | 26.50 | 31.45 | 0.00 | - | 1 | 14 | 29.34% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241018P00245000 | 2024-09-26 11:38AM EDT | 2024-10-18 | 19.29 | 17.60 | 22.25 | 0.00 | - | 1 | 1 | 50.33% |
| XLK241220P00245000 | 2024-08-30 2:38PM EDT | 2024-12-20 | 26.69 | 19.00 | 22.50 | 0.00 | - | 1 | 0 | 22.30% |
| XLK250117P00245000 | 2024-09-16 9:50AM EDT | 2025-01-17 | 26.70 | 19.25 | 23.60 | 0.00 | - | 1 | 5 | 22.03% |
| XLK250221P00245000 | 2024-09-26 11:08AM EDT | 2025-02-21 | 21.59 | 20.10 | 24.60 | 0.00 | - | 8 | 33 | 21.24% |
| XLK250321P00245000 | 2024-09-03 3:32PM EDT | 2025-03-21 | 35.20 | 22.55 | 27.25 | 0.00 | - | 6 | 19 | 24.31% |
| XLK250620P00245000 | 2024-08-26 10:08AM EDT | 2025-06-20 | 27.65 | 24.30 | 25.25 | 0.00 | - | 4 | 8 | 16.63% |
| XLK260116P00245000 | 2024-09-19 3:58PM EDT | 2026-01-16 | 29.30 | 26.50 | 31.50 | 0.00 | - | 12 | 8 | 19.00% |
| XLK260618P00245000 | 2024-02-13 1:07PM EDT | 2026-06-18 | 43.00 | 37.50 | 42.50 | 0.00 | - | - | 3 | 26.03% |
| XLK261218P00245000 | 2024-09-11 12:20PM EDT | 2026-12-18 | 40.90 | 30.50 | 35.50 | 0.00 | - | 1 | 3 | 17.59% |
© 2024 Yahoo. All rights reserved.