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 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00100000 | 2024-04-10 11:42AM EDT | 100.00 | 104.90 | 97.75 | 102.50 | 0.00 | - | 2 | 7 | 137.21% |
| XLK240517C00110000 | 2024-04-24 10:06AM EDT | 110.00 | 89.16 | 87.70 | 92.50 | 0.00 | - | 2 | 3 | 118.46% |
| XLK240517C00115000 | 2024-03-12 12:19PM EDT | 115.00 | 95.67 | 92.00 | 96.90 | 0.00 | - | - | 1 | 261.74% |
| XLK240517C00120000 | 2024-03-13 10:26AM EDT | 120.00 | 89.68 | 84.75 | 88.15 | 0.00 | - | 2 | 0 | 214.60% |
| XLK240517C00125000 | 2024-04-03 3:56PM EDT | 125.00 | 83.00 | 73.00 | 77.60 | 0.00 | - | 1 | 1 | 104.54% |
| XLK240517C00130000 | 2024-03-14 11:44AM EDT | 130.00 | 80.41 | 74.00 | 78.70 | 0.00 | - | 9 | 9 | 188.11% |
| XLK240517C00135000 | 2024-03-11 1:21PM EDT | 135.00 | 72.77 | 68.05 | 72.65 | 0.00 | - | 38 | 38 | 165.82% |
| XLK240517C00145000 | 2024-03-28 10:13AM EDT | 145.00 | 64.80 | 53.00 | 57.85 | 0.00 | - | 1 | 2 | 78.91% |
| XLK240517C00150000 | 2024-03-11 11:15AM EDT | 150.00 | 58.09 | 54.45 | 57.30 | 0.00 | - | 1 | 2 | 137.79% |
| XLK240517C00155000 | 2024-03-14 1:30PM EDT | 155.00 | 54.88 | 49.00 | 53.95 | 0.00 | - | 3 | 3 | 132.19% |
| XLK240517C00160000 | 2024-04-22 9:32AM EDT | 160.00 | 34.68 | 38.05 | 43.00 | 0.00 | - | 1 | 42 | 60.28% |
| XLK240517C00165000 | 2024-04-22 12:08PM EDT | 165.00 | 28.10 | 33.15 | 38.00 | 0.00 | - | 502 | 515 | 54.37% |
| XLK240517C00170000 | 2024-04-18 2:44PM EDT | 170.00 | 27.85 | 28.20 | 33.00 | 0.00 | - | 2 | 86 | 73.62% |
| XLK240517C00175000 | 2024-04-25 2:49PM EDT | 175.00 | 22.91 | 23.25 | 28.00 | 0.00 | - | 4 | 9 | 64.80% |
| XLK240517C00176000 | 2024-04-22 9:30AM EDT | 176.00 | 19.53 | 22.30 | 27.00 | 0.00 | - | 6 | 6 | 63.03% |
| XLK240517C00177000 | 2024-03-13 10:33AM EDT | 177.00 | 33.66 | 28.10 | 31.90 | 0.00 | - | - | 4 | 89.42% |
| XLK240517C00178000 | 2024-04-23 11:20AM EDT | 178.00 | 20.09 | 20.25 | 25.00 | 0.00 | - | 2 | 9 | 59.49% |
| XLK240517C00179000 | 2024-03-14 1:40PM EDT | 179.00 | 31.62 | 25.60 | 30.50 | 0.00 | - | 2 | 8 | 85.49% |
| XLK240517C00180000 | 2024-04-25 12:04PM EDT | 180.00 | 16.44 | 18.25 | 23.00 | 0.00 | - | 7 | 117 | 55.93% |
| XLK240517C00181000 | 2024-04-19 1:37PM EDT | 181.00 | 14.69 | 17.25 | 22.00 | 0.00 | - | 2 | 42 | 54.15% |
| XLK240517C00182000 | 2024-04-23 10:42AM EDT | 182.00 | 16.18 | 16.40 | 21.00 | 0.00 | - | 2 | 228 | 52.36% |
| XLK240517C00183000 | 2024-04-23 3:11PM EDT | 183.00 | 15.49 | 15.40 | 20.00 | 0.00 | - | 3 | 72 | 50.56% |
| XLK240517C00184000 | 2024-04-24 1:00PM EDT | 184.00 | 15.00 | 14.50 | 19.15 | 0.00 | - | 2 | 25 | 49.79% |
| XLK240517C00185000 | 2024-04-23 10:38AM EDT | 185.00 | 14.05 | 13.50 | 18.25 | 0.00 | - | 1 | 100 | 48.63% |
| XLK240517C00186000 | 2024-04-18 10:15AM EDT | 186.00 | 14.25 | 12.75 | 17.25 | 0.00 | - | 4 | 6 | 46.78% |
| XLK240517C00187000 | 2024-04-19 2:12PM EDT | 187.00 | 9.90 | 11.75 | 16.50 | 0.00 | - | 1 | 11 | 46.53% |
| XLK240517C00188000 | 2024-04-25 10:58AM EDT | 188.00 | 9.76 | 11.00 | 15.50 | 0.00 | - | 1 | 5 | 44.62% |
| XLK240517C00189000 | 2024-04-26 9:59AM EDT | 189.00 | 12.20 | 11.15 | 14.50 | +1.59 | +14.99% | 1 | 9 | 42.69% |
| XLK240517C00190000 | 2024-04-26 3:12PM EDT | 190.00 | 11.79 | 9.40 | 13.55 | +3.89 | +49.24% | 2 | 102 | 41.04% |
| XLK240517C00191000 | 2024-04-22 10:31AM EDT | 191.00 | 6.20 | 9.35 | 12.55 | 0.00 | - | 106 | 219 | 39.06% |
| XLK240517C00192000 | 2024-04-22 9:33AM EDT | 192.00 | 6.15 | 8.15 | 12.00 | 0.00 | - | 1 | 65 | 39.70% |
| XLK240517C00193000 | 2024-04-26 10:03AM EDT | 193.00 | 9.05 | 7.70 | 11.00 | +0.82 | +9.96% | 1 | 186 | 37.61% |
| XLK240517C00194000 | 2024-04-26 1:40PM EDT | 194.00 | 8.60 | 6.20 | 8.95 | +2.12 | +32.72% | 5 | 770 | 29.48% |
| XLK240517C00195000 | 2024-04-26 3:44PM EDT | 195.00 | 7.44 | 5.00 | 9.50 | +1.72 | +30.07% | 32 | 473 | 36.08% |
| XLK240517C00196000 | 2024-04-26 3:42PM EDT | 196.00 | 6.83 | 4.60 | 9.00 | +1.48 | +27.66% | 1 | 76 | 36.54% |
| XLK240517C00197000 | 2024-04-26 3:54PM EDT | 197.00 | 5.90 | 4.65 | 8.00 | +1.30 | +28.26% | 71 | 423 | 34.17% |
| XLK240517C00198000 | 2024-04-26 3:57PM EDT | 198.00 | 5.05 | 3.45 | 5.20 | +0.85 | +20.24% | 61 | 665 | 22.18% |
| XLK240517C00199000 | 2024-04-26 11:02AM EDT | 199.00 | 5.50 | 4.30 | 4.85 | +1.84 | +50.27% | 9 | 553 | 23.18% |
| XLK240517C00200000 | 2024-04-26 3:55PM EDT | 200.00 | 3.94 | 3.70 | 4.25 | +0.84 | +27.10% | 177 | 1,578 | 22.66% |
| XLK240517C00205000 | 2024-04-26 3:55PM EDT | 205.00 | 1.69 | 1.54 | 1.90 | +0.40 | +31.01% | 118 | 1,940 | 20.45% |
| XLK240517C00210000 | 2024-04-26 3:58PM EDT | 210.00 | 0.57 | 0.47 | 1.00 | -0.15 | -20.83% | 305 | 4,681 | 21.95% |
| XLK240517C00215000 | 2024-04-26 3:43PM EDT | 215.00 | 0.18 | 0.07 | 0.25 | +0.02 | +12.50% | 752 | 1,829 | 19.58% |
| XLK240517C00220000 | 2024-04-26 12:03PM EDT | 220.00 | 0.07 | 0.00 | 0.06 | +0.01 | +16.67% | 20 | 4,448 | 18.99% |
| XLK240517C00225000 | 2024-04-26 3:49PM EDT | 225.00 | 0.08 | 0.00 | 1.00 | -0.04 | -33.33% | 10 | 637 | 39.38% |
| XLK240517C00230000 | 2024-04-26 2:18PM EDT | 230.00 | 0.02 | 0.00 | 1.25 | -0.01 | -33.33% | 18 | 1,437 | 47.23% |
| XLK240517C00235000 | 2024-04-26 3:49PM EDT | 235.00 | 0.04 | 0.01 | 0.20 | -0.08 | -66.67% | 18 | 766 | 35.45% |
| XLK240517C00240000 | 2024-04-25 3:13PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 160 | 26.95% |
| XLK240517C00245000 | 2024-04-17 1:57PM EDT | 245.00 | 0.02 | 0.00 | 2.62 | 0.00 | - | 3 | 3 | 62.31% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00100000 | 2024-02-28 2:42PM EDT | 100.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | - | 1 | 155.32% |
| XLK240517P00120000 | 2024-03-20 12:00PM EDT | 120.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 158.13% |
| XLK240517P00125000 | 2024-02-20 12:39PM EDT | 125.00 | 0.14 | 0.00 | 0.68 | 0.00 | - | 9 | 19 | 99.12% |
| XLK240517P00130000 | 2024-03-08 1:28PM EDT | 130.00 | 0.20 | 0.00 | 2.88 | 0.00 | - | 5 | 5 | 121.39% |
| XLK240517P00135000 | 2024-02-21 3:24PM EDT | 135.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 128.17% |
| XLK240517P00140000 | 2024-04-08 11:03AM EDT | 140.00 | 0.14 | 0.00 | 2.99 | 0.00 | - | 2 | 13 | 105.03% |
| XLK240517P00145000 | 2024-04-12 1:26PM EDT | 145.00 | 0.12 | 0.00 | 0.34 | 0.00 | - | 10 | 21 | 63.77% |
| XLK240517P00150000 | 2024-02-21 4:49PM EDT | 150.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 100.76% |
| XLK240517P00155000 | 2024-04-19 2:40PM EDT | 155.00 | 0.28 | 0.00 | 2.82 | 0.00 | - | 1 | 3 | 79.35% |
| XLK240517P00160000 | 2024-04-26 3:54PM EDT | 160.00 | 0.05 | 0.01 | 2.11 | 0.00 | - | 1 | 22 | 66.53% |
| XLK240517P00165000 | 2024-04-25 12:26PM EDT | 165.00 | 0.09 | 0.00 | 4.00 | 0.00 | - | 1 | 545 | 70.83% |
| XLK240517P00170000 | 2024-04-26 9:30AM EDT | 170.00 | 0.15 | 0.00 | 0.24 | -0.03 | -16.67% | 10 | 870 | 37.55% |
| XLK240517P00175000 | 2024-04-24 9:30AM EDT | 175.00 | 0.21 | 0.07 | 0.30 | 0.00 | - | 1 | 287 | 33.30% |
| XLK240517P00176000 | 2024-04-23 1:14PM EDT | 176.00 | 0.36 | 0.08 | 2.75 | 0.00 | - | 2 | 55 | 59.63% |
| XLK240517P00177000 | 2024-04-08 11:03AM EDT | 177.00 | 0.39 | 0.08 | 1.09 | 0.00 | - | 2 | 11 | 42.43% |
| XLK240517P00178000 | 2024-04-25 12:28PM EDT | 178.00 | 0.20 | 0.05 | 0.87 | -0.21 | -51.22% | 1 | 441 | 38.43% |
| XLK240517P00179000 | 2024-04-22 10:22AM EDT | 179.00 | 0.90 | 0.04 | 1.26 | 0.00 | - | 226 | 239 | 41.33% |
| XLK240517P00180000 | 2024-04-26 9:51AM EDT | 180.00 | 0.29 | 0.20 | 1.13 | -0.14 | -32.56% | 1 | 3,687 | 38.53% |
| XLK240517P00181000 | 2024-04-26 12:30PM EDT | 181.00 | 0.27 | 0.04 | 1.48 | -0.62 | -69.66% | 33 | 137 | 40.47% |
| XLK240517P00182000 | 2024-04-26 2:16PM EDT | 182.00 | 0.28 | 0.26 | 1.12 | -0.31 | -52.54% | 5 | 422 | 35.51% |
| XLK240517P00183000 | 2024-04-26 2:16PM EDT | 183.00 | 0.32 | 0.13 | 1.86 | -0.56 | -63.64% | 6 | 341 | 40.63% |
| XLK240517P00184000 | 2024-04-25 9:33AM EDT | 184.00 | 1.00 | 0.00 | 1.18 | 0.00 | - | 1 | 144 | 33.15% |
| XLK240517P00185000 | 2024-04-26 2:52PM EDT | 185.00 | 0.40 | 0.10 | 1.10 | -0.47 | -54.02% | 5 | 472 | 30.91% |
| XLK240517P00186000 | 2024-04-24 2:55PM EDT | 186.00 | 0.86 | 0.42 | 0.89 | 0.00 | - | 1 | 168 | 27.47% |
| XLK240517P00187000 | 2024-04-26 3:14PM EDT | 187.00 | 0.55 | 0.49 | 1.16 | -0.32 | -36.78% | 7 | 396 | 28.47% |
| XLK240517P00188000 | 2024-04-26 10:09AM EDT | 188.00 | 0.63 | 0.03 | 2.44 | -0.77 | -55.00% | 7 | 605 | 36.54% |
| XLK240517P00189000 | 2024-04-25 4:01PM EDT | 189.00 | 1.10 | 0.27 | 2.74 | 0.00 | - | 4 | 436 | 36.76% |
| XLK240517P00190000 | 2024-04-26 3:59PM EDT | 190.00 | 0.82 | 0.75 | 1.42 | -0.78 | -48.75% | 27 | 4,317 | 25.87% |
| XLK240517P00191000 | 2024-04-26 12:50PM EDT | 191.00 | 0.93 | 0.05 | 3.30 | -1.01 | -52.06% | 13 | 64 | 36.52% |
| XLK240517P00192000 | 2024-04-26 9:45AM EDT | 192.00 | 1.39 | 0.05 | 3.70 | -0.49 | -26.06% | 3 | 491 | 36.94% |
| XLK240517P00193000 | 2024-04-26 2:20PM EDT | 193.00 | 1.26 | 1.24 | 3.65 | -0.82 | -39.42% | 50 | 1,039 | 34.61% |
| XLK240517P00194000 | 2024-04-26 12:10PM EDT | 194.00 | 1.45 | 1.25 | 4.30 | -1.11 | -43.36% | 8 | 175 | 36.22% |
| XLK240517P00195000 | 2024-04-26 3:55PM EDT | 195.00 | 1.71 | 1.29 | 3.20 | -1.19 | -41.03% | 78 | 1,262 | 27.88% |
| XLK240517P00196000 | 2024-04-26 3:07PM EDT | 196.00 | 1.80 | 1.08 | 4.90 | -3.10 | -63.27% | 13 | 339 | 35.07% |
| XLK240517P00197000 | 2024-04-26 3:53PM EDT | 197.00 | 2.25 | 1.64 | 3.35 | -1.44 | -39.02% | 84 | 777 | 24.38% |
| XLK240517P00198000 | 2024-04-26 3:57PM EDT | 198.00 | 2.58 | 2.00 | 3.45 | -1.52 | -37.07% | 14 | 515 | 22.61% |
| XLK240517P00199000 | 2024-04-26 3:49PM EDT | 199.00 | 2.89 | 2.89 | 3.55 | -1.71 | -37.17% | 16 | 477 | 20.71% |
| XLK240517P00200000 | 2024-04-26 3:59PM EDT | 200.00 | 3.46 | 3.30 | 3.60 | -1.64 | -32.16% | 273 | 2,424 | 18.37% |
| XLK240517P00205000 | 2024-04-26 3:59PM EDT | 205.00 | 6.23 | 5.90 | 6.55 | -3.98 | -38.98% | 11 | 2,280 | 17.30% |
| XLK240517P00210000 | 2024-04-25 10:33AM EDT | 210.00 | 14.25 | 8.00 | 12.75 | 0.00 | - | 2 | 908 | 32.79% |
| XLK240517P00215000 | 2024-04-19 3:31PM EDT | 215.00 | 22.76 | 12.75 | 17.50 | 0.00 | - | 4 | 0 | 38.50% |
| XLK240517P00220000 | 2024-04-17 12:37PM EDT | 220.00 | 20.48 | 17.75 | 22.50 | 0.00 | - | 1 | 0 | 45.17% |
| XLK240517P00250000 | 2024-04-12 10:55AM EDT | 250.00 | 44.23 | 47.70 | 52.50 | 0.00 | - | 1 | 0 | 77.80% |
© 2024 Yahoo. All rights reserved.