Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00175000 | 2024-04-05 1:40PM EDT | 175.00 | 33.17 | 19.15 | 24.10 | 0.00 | - | 2 | 2 | 82.50% |
| XLK240510C00180000 | 2024-04-25 3:32PM EDT | 180.00 | 18.52 | 14.20 | 19.15 | 0.00 | - | - | 1 | 70.12% |
| XLK240510C00188000 | 2024-04-26 11:08AM EDT | 188.00 | 13.75 | 6.65 | 11.60 | 0.00 | - | 1 | 0 | 52.55% |
| XLK240510C00189000 | 2024-04-17 2:41PM EDT | 189.00 | 12.80 | 5.70 | 10.65 | 0.00 | - | - | 1 | 50.06% |
| XLK240510C00190000 | 2024-04-26 2:13PM EDT | 190.00 | 11.21 | 4.90 | 9.80 | 0.00 | - | 1 | 2 | 48.35% |
| XLK240510C00192500 | 2024-04-22 9:37AM EDT | 192.50 | 5.10 | 2.95 | 7.80 | 0.00 | - | 1 | 0 | 44.56% |
| XLK240510C00193000 | 2024-04-25 1:47PM EDT | 193.00 | 6.60 | 2.55 | 7.50 | 0.00 | - | 1 | 1 | 44.48% |
| XLK240510C00194000 | 2024-04-24 11:08AM EDT | 194.00 | 6.20 | 1.90 | 6.85 | 0.00 | - | 1 | 0 | 43.80% |
| XLK240510C00195000 | 2024-04-30 3:34PM EDT | 195.00 | 5.00 | 1.45 | 6.25 | -1.60 | -24.24% | 27 | 77 | 43.30% |
| XLK240510C00197000 | 2024-04-29 3:01PM EDT | 197.00 | 4.95 | 0.05 | 5.00 | -0.10 | -1.98% | 2 | 4 | 41.26% |
| XLK240510C00197500 | 2024-04-30 3:26PM EDT | 197.50 | 3.30 | 0.00 | 4.25 | -1.65 | -33.33% | 2 | 47 | 37.23% |
| XLK240510C00198000 | 2024-04-30 3:55PM EDT | 198.00 | 2.49 | 0.51 | 4.05 | -2.11 | -45.87% | 10 | 81 | 37.38% |
| XLK240510C00199000 | 2024-04-30 3:59PM EDT | 199.00 | 1.82 | 0.01 | 3.70 | -1.98 | -52.11% | 9 | 133 | 37.90% |
| XLK240510C00200000 | 2024-04-30 3:39PM EDT | 200.00 | 2.00 | 0.00 | 3.25 | -1.32 | -39.76% | 146 | 78 | 37.38% |
| XLK240510C00202500 | 2024-04-30 3:58PM EDT | 202.50 | 0.80 | 0.50 | 2.46 | -1.02 | -56.04% | 55 | 156 | 37.72% |
| XLK240510C00205000 | 2024-04-30 3:55PM EDT | 205.00 | 0.30 | 0.30 | 1.55 | -0.80 | -72.73% | 17 | 99 | 35.29% |
| XLK240510C00207500 | 2024-04-30 3:22PM EDT | 207.50 | 0.19 | 0.00 | 0.91 | -0.31 | -62.00% | 20 | 38 | 33.30% |
| XLK240510C00210000 | 2024-04-30 3:53PM EDT | 210.00 | 0.10 | 0.00 | 0.40 | -0.15 | -60.00% | 109 | 1,231 | 29.98% |
| XLK240510C00212500 | 2024-04-29 10:13AM EDT | 212.50 | 0.15 | 0.01 | 0.27 | 0.00 | - | 3 | 131 | 30.86% |
| XLK240510C00215000 | 2024-04-30 11:31AM EDT | 215.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 1 | 118 | 28.61% |
| XLK240510C00217500 | 2024-04-26 10:41AM EDT | 217.50 | 0.09 | 0.00 | 2.77 | 0.00 | - | 1 | 21 | 57.23% |
| XLK240510C00220000 | 2024-04-29 3:46PM EDT | 220.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 38.77% |
| XLK240510C00225000 | 2024-04-12 10:07AM EDT | 225.00 | 0.18 | 0.00 | 2.63 | 0.00 | - | 1 | 13 | 68.41% |
| XLK240510C00230000 | 2024-04-01 10:55AM EDT | 230.00 | 0.30 | 0.00 | 2.63 | 0.00 | - | - | 1 | 75.93% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00150000 | 2024-04-12 3:12PM EDT | 150.00 | 0.11 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 112.74% |
| XLK240510P00160000 | 2024-04-04 9:42AM EDT | 160.00 | 0.10 | 0.00 | 2.65 | 0.00 | - | 2 | 2 | 96.14% |
| XLK240510P00165000 | 2024-04-17 3:51PM EDT | 165.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | - | 2 | 50.20% |
| XLK240510P00170000 | 2024-04-19 11:54AM EDT | 170.00 | 0.24 | 0.00 | 2.88 | 0.00 | - | 2 | 2 | 75.88% |
| XLK240510P00175000 | 2024-04-29 9:46AM EDT | 175.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 10 | 15 | 51.47% |
| XLK240510P00180000 | 2024-04-23 1:13PM EDT | 180.00 | 0.34 | 0.05 | 2.91 | 0.00 | - | 4 | 13 | 53.93% |
| XLK240510P00183000 | 2024-04-30 11:32AM EDT | 183.00 | 0.14 | 0.00 | 2.94 | -0.17 | -54.84% | 1 | 2 | 62.79% |
| XLK240510P00184000 | 2024-04-23 1:13PM EDT | 184.00 | 0.55 | 0.00 | 3.15 | 0.00 | - | - | 4 | 62.16% |
| XLK240510P00185000 | 2024-04-30 12:51PM EDT | 185.00 | 0.20 | 0.05 | 3.15 | +0.04 | +25.00% | 12 | 122 | 59.40% |
| XLK240510P00186000 | 2024-04-22 11:14AM EDT | 186.00 | 1.72 | 0.00 | 3.25 | 0.00 | - | 1 | 6 | 57.54% |
| XLK240510P00187000 | 2024-04-30 12:33PM EDT | 187.00 | 0.25 | 0.00 | 3.35 | -0.85 | -77.27% | 5 | 1 | 55.62% |
| XLK240510P00188000 | 2024-04-30 11:32AM EDT | 188.00 | 0.30 | 0.00 | 3.40 | +0.04 | +15.38% | 5 | 19 | 53.17% |
| XLK240510P00189000 | 2024-04-30 3:51PM EDT | 189.00 | 0.51 | 0.07 | 3.35 | +0.19 | +59.38% | 5 | 16 | 49.81% |
| XLK240510P00190000 | 2024-04-30 3:31PM EDT | 190.00 | 0.56 | 0.00 | 4.25 | +0.16 | +40.00% | 9 | 32 | 54.43% |
| XLK240510P00191000 | 2024-04-30 3:50PM EDT | 191.00 | 0.75 | 0.00 | 4.65 | -0.58 | -43.61% | 3 | 38 | 54.54% |
| XLK240510P00192000 | 2024-04-30 2:28PM EDT | 192.00 | 0.80 | 0.00 | 4.40 | +0.17 | +26.98% | 10 | 100 | 49.21% |
| XLK240510P00192500 | 2024-04-26 9:37AM EDT | 192.50 | 1.06 | 0.00 | 4.75 | 0.00 | - | 7 | 11 | 50.35% |
| XLK240510P00193000 | 2024-04-30 12:07PM EDT | 193.00 | 0.84 | 0.00 | 4.75 | +0.04 | +5.00% | 1 | 185 | 48.63% |
| XLK240510P00194000 | 2024-04-30 11:56AM EDT | 194.00 | 1.02 | 0.00 | 4.80 | +0.23 | +29.11% | 6 | 249 | 45.53% |
| XLK240510P00195000 | 2024-04-30 3:43PM EDT | 195.00 | 1.62 | 0.00 | 4.80 | +0.47 | +40.87% | 14 | 52 | 41.90% |
| XLK240510P00196000 | 2024-04-30 2:50PM EDT | 196.00 | 1.85 | 0.30 | 5.00 | +0.45 | +32.14% | 3 | 16 | 39.65% |
| XLK240510P00197000 | 2024-04-29 2:43PM EDT | 197.00 | 1.42 | 0.85 | 5.65 | 0.00 | - | 6 | 41 | 40.65% |
| XLK240510P00197500 | 2024-04-30 3:51PM EDT | 197.50 | 2.57 | 0.99 | 5.65 | +0.77 | +42.78% | 16 | 10 | 38.55% |
| XLK240510P00198000 | 2024-04-30 3:58PM EDT | 198.00 | 3.50 | 2.01 | 6.50 | +1.90 | +118.75% | 27 | 27 | 42.97% |
| XLK240510P00199000 | 2024-04-30 2:42PM EDT | 199.00 | 2.90 | 2.84 | 6.45 | +0.88 | +43.56% | 31 | 219 | 38.06% |
| XLK240510P00200000 | 2024-04-30 3:06PM EDT | 200.00 | 3.85 | 2.72 | 7.10 | +1.24 | +47.51% | 356 | 237 | 38.36% |
| XLK240510P00202500 | 2024-04-30 12:42PM EDT | 202.50 | 5.08 | 4.35 | 9.30 | +1.11 | +27.96% | 4 | 79 | 42.90% |
| XLK240510P00205000 | 2024-04-30 11:14AM EDT | 205.00 | 6.50 | 6.55 | 11.45 | +1.38 | +26.95% | 7 | 41 | 46.22% |
| XLK240510P00207500 | 2024-04-23 1:43PM EDT | 207.50 | 10.45 | 8.95 | 13.90 | 0.00 | - | 3 | 17 | 51.60% |
| XLK240510P00210000 | 2024-04-12 3:18PM EDT | 210.00 | 7.03 | 11.50 | 16.45 | 0.00 | - | 3 | 3 | 57.59% |
© 2024 Yahoo. All rights reserved.