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:250.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241018C00250000 | 2024-10-03 9:55AM EDT | 2024-10-18 | 0.24 | 0.00 | 0.08 | 0.00 | - | 2 | 677 | 25.49% |
| XLK241025C00250000 | 2024-10-01 10:10AM EDT | 2024-10-25 | 0.29 | 0.00 | 2.16 | 0.00 | - | 1 | 4 | 44.14% |
| XLK241101C00250000 | 2024-09-19 12:10PM EDT | 2024-11-01 | 0.50 | 0.00 | 0.93 | 0.00 | - | - | 10 | 29.47% |
| XLK241115C00250000 | 2024-10-03 3:59PM EDT | 2024-11-15 | 0.44 | 0.01 | 0.96 | 0.00 | - | 3 | 365 | 24.27% |
| XLK241220C00250000 | 2024-10-04 1:05PM EDT | 2024-12-20 | 1.74 | 1.02 | 1.95 | +0.36 | +26.09% | 5 | 1,247 | 22.25% |
| XLK250117C00250000 | 2024-10-02 2:26PM EDT | 2025-01-17 | 2.33 | 2.52 | 3.75 | 0.00 | - | 3 | 686 | 24.37% |
| XLK250221C00250000 | 2024-10-03 10:45AM EDT | 2025-02-21 | 3.65 | 3.10 | 5.85 | 0.00 | - | 1 | 41 | 25.76% |
| XLK250321C00250000 | 2024-09-30 11:58AM EDT | 2025-03-21 | 5.40 | 3.40 | 7.10 | 0.00 | - | 60 | 301 | 25.88% |
| XLK250417C00250000 | 2024-09-25 1:08PM EDT | 2025-04-17 | 5.99 | 5.35 | 8.00 | 0.00 | - | - | 1 | 25.56% |
| XLK250620C00250000 | 2024-10-03 3:21PM EDT | 2025-06-20 | 8.05 | 8.95 | 10.05 | 0.00 | - | 1 | 7,294 | 25.14% |
| XLK250919C00250000 | 2024-09-24 1:34PM EDT | 2025-09-19 | 11.40 | 10.55 | 13.40 | 0.00 | - | 1 | 2 | 25.65% |
| XLK251017C00250000 | 2024-09-30 9:41AM EDT | 2025-10-17 | 13.10 | 11.00 | 16.00 | 0.00 | - | 2 | 71 | 27.62% |
| XLK260116C00250000 | 2024-10-04 1:52PM EDT | 2026-01-16 | 16.28 | 14.00 | 19.00 | +1.33 | +8.90% | 1 | 1,187 | 27.80% |
| XLK260618C00250000 | 2024-09-03 11:32AM EDT | 2026-06-18 | 16.50 | 17.50 | 22.10 | 0.00 | - | 1 | 179 | 26.81% |
| XLK261218C00250000 | 2024-10-01 11:21AM EDT | 2026-12-18 | 23.80 | 24.00 | 29.00 | 0.00 | - | 1 | 41 | 28.75% |
| XLK270115C00250000 | 2024-10-01 10:07AM EDT | 2027-01-15 | 27.00 | 26.55 | 29.45 | +2.30 | +9.31% | 5 | 5 | 28.59% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241018P00250000 | 2024-09-26 11:48AM EDT | 2024-10-18 | 23.87 | 22.60 | 27.25 | 0.00 | - | 1 | 0 | 57.30% |
| XLK241115P00250000 | 2024-08-28 1:57PM EDT | 2024-11-15 | 32.00 | 22.65 | 27.40 | 0.00 | - | 28 | 0 | 33.80% |
| XLK241220P00250000 | 2024-09-19 1:59PM EDT | 2024-12-20 | 25.90 | 22.90 | 27.50 | 0.00 | - | 1 | 1 | 25.32% |
| XLK250117P00250000 | 2024-10-02 11:37AM EDT | 2025-01-17 | 27.75 | 23.15 | 27.85 | 0.00 | - | 1 | 5 | 22.70% |
| XLK250221P00250000 | 2024-09-06 12:15PM EDT | 2025-02-21 | 46.65 | 23.80 | 28.35 | 0.00 | - | 7 | 3 | 20.87% |
| XLK250321P00250000 | 2024-09-24 12:06PM EDT | 2025-03-21 | 27.30 | 24.35 | 28.85 | 0.00 | - | - | 2 | 20.11% |
| XLK250620P00250000 | 2024-05-03 9:41AM EDT | 2025-06-20 | 47.55 | 37.50 | 42.50 | 0.00 | - | 1 | 0 | 35.81% |
| XLK251017P00250000 | 2024-09-27 12:54PM EDT | 2025-10-17 | 30.70 | 29.25 | 33.00 | 0.00 | - | 10 | 10 | 18.74% |
| XLK260116P00250000 | 2024-08-01 9:45AM EDT | 2026-01-16 | 35.42 | 32.00 | 37.00 | 0.00 | - | - | 30 | 21.05% |
| XLK261218P00250000 | 2024-09-25 1:27PM EDT | 2026-12-18 | 36.05 | 33.50 | 38.50 | 0.00 | - | 88 | 89 | 17.25% |
© 2024 Yahoo. All rights reserved.