Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240531C00180000 | 2024-04-22 11:25AM EDT | 180.00 | 15.25 | 16.45 | 19.75 | 0.00 | - | - | 20 | 42.46% |
| XLK240531C00185000 | 2024-04-17 3:43PM EDT | 185.00 | 17.16 | 12.90 | 13.70 | 0.00 | - | - | 1 | 28.63% |
| XLK240531C00186000 | 2024-04-24 3:56PM EDT | 186.00 | 14.58 | 11.25 | 12.90 | 0.00 | - | - | 4 | 28.32% |
| XLK240531C00187500 | 2024-04-17 3:48PM EDT | 187.50 | 15.28 | 11.00 | 11.60 | 0.00 | - | - | 61 | 27.15% |
| XLK240531C00188000 | 2024-04-26 12:32PM EDT | 188.00 | 14.25 | 10.80 | 11.20 | 0.00 | - | 125 | 125 | 26.91% |
| XLK240531C00189000 | 2024-04-19 10:37AM EDT | 189.00 | 10.21 | 8.75 | 10.40 | 0.00 | - | 2 | 2 | 26.37% |
| XLK240531C00190000 | 2024-05-02 12:36PM EDT | 190.00 | 8.30 | 9.15 | 9.65 | -4.45 | -34.90% | 5 | 34 | 25.98% |
| XLK240531C00192500 | 2024-04-26 1:16PM EDT | 192.50 | 11.00 | 7.40 | 7.80 | 0.00 | - | 1 | 1 | 24.70% |
| XLK240531C00193000 | 2024-04-22 10:35AM EDT | 193.00 | 6.11 | 7.10 | 7.30 | 0.00 | - | 3 | 49 | 23.76% |
| XLK240531C00195000 | 2024-04-25 9:45AM EDT | 195.00 | 6.05 | 5.75 | 6.00 | 0.00 | - | - | 2 | 22.99% |
| XLK240531C00196000 | 2024-05-02 2:37PM EDT | 196.00 | 5.29 | 4.10 | 5.35 | -2.76 | -34.29% | 1 | 7 | 22.42% |
| XLK240531C00197000 | 2024-05-02 11:46AM EDT | 197.00 | 4.21 | 4.55 | 4.80 | -0.53 | -11.18% | 1 | 5 | 22.16% |
| XLK240531C00197500 | 2024-05-02 1:03PM EDT | 197.50 | 4.05 | 4.30 | 4.50 | +0.45 | +12.50% | 1 | 3 | 21.86% |
| XLK240531C00198000 | 2024-05-01 2:55PM EDT | 198.00 | 4.80 | 2.73 | 4.25 | 0.00 | - | 1 | 8 | 21.75% |
| XLK240531C00199000 | 2024-05-02 2:45PM EDT | 199.00 | 3.51 | 3.50 | 3.80 | -0.04 | -1.13% | 1 | 163 | 21.65% |
| XLK240531C00200000 | 2024-05-01 3:55PM EDT | 200.00 | 2.55 | 3.15 | 3.30 | 0.00 | - | 67 | 80 | 21.17% |
| XLK240531C00202500 | 2024-05-02 3:29PM EDT | 202.50 | 2.30 | 1.61 | 2.31 | +0.61 | +36.09% | 6 | 107 | 20.48% |
| XLK240531C00205000 | 2024-05-02 3:29PM EDT | 205.00 | 1.52 | 1.35 | 1.55 | +0.32 | +26.67% | 10 | 48 | 19.90% |
| XLK240531C00207500 | 2024-05-02 2:45PM EDT | 207.50 | 0.89 | 0.78 | 1.05 | +0.11 | +14.10% | 195 | 31 | 19.79% |
| XLK240531C00210000 | 2024-05-01 3:32PM EDT | 210.00 | 0.59 | 0.48 | 0.66 | 0.00 | - | 42 | 580 | 19.43% |
| XLK240531C00212500 | 2024-05-01 1:50PM EDT | 212.50 | 0.29 | 0.24 | 0.40 | 0.00 | - | 1 | 31 | 19.17% |
| XLK240531C00215000 | 2024-05-02 3:32PM EDT | 215.00 | 0.22 | 0.14 | 0.28 | -0.10 | -31.25% | 443 | 38 | 19.68% |
| XLK240531C00217500 | 2024-05-02 3:32PM EDT | 217.50 | 0.11 | 0.04 | 0.17 | -0.29 | -72.50% | 431 | 6 | 19.65% |
| XLK240531C00220000 | 2024-04-29 3:55PM EDT | 220.00 | 0.14 | 0.00 | 2.19 | 0.00 | - | 9 | 19 | 40.86% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240531P00155000 | 2024-04-26 12:25PM EDT | 155.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 59.13% |
| XLK240531P00165000 | 2024-04-26 10:10AM EDT | 165.00 | 0.19 | 0.00 | 2.20 | 0.00 | - | 3 | 3 | 57.64% |
| XLK240531P00170000 | 2024-04-23 2:56PM EDT | 170.00 | 0.37 | 0.00 | 0.87 | 0.00 | - | 1 | 5 | 38.36% |
| XLK240531P00175000 | 2024-05-01 10:05AM EDT | 175.00 | 1.15 | 0.14 | 0.35 | 0.00 | - | 1 | 10 | 26.00% |
| XLK240531P00180000 | 2024-05-01 2:55PM EDT | 180.00 | 0.45 | 0.38 | 0.61 | 0.00 | - | 7 | 14 | 24.00% |
| XLK240531P00185000 | 2024-05-01 11:24AM EDT | 185.00 | 1.31 | 0.76 | 1.02 | 0.00 | - | 1 | 23 | 21.64% |
| XLK240531P00186000 | 2024-04-29 10:15AM EDT | 186.00 | 1.19 | 0.88 | 2.05 | +0.42 | +54.55% | 1 | 106 | 26.99% |
| XLK240531P00187500 | 2024-05-01 2:22PM EDT | 187.50 | 1.73 | 1.08 | 1.27 | 0.00 | - | 26 | 60 | 20.08% |
| XLK240531P00188000 | 2024-04-29 10:15AM EDT | 188.00 | 1.41 | 1.18 | 1.43 | +0.40 | +39.60% | 1 | 5 | 20.39% |
| XLK240531P00189000 | 2024-05-02 12:18PM EDT | 189.00 | 2.05 | 1.37 | 1.54 | -0.03 | -1.44% | 2 | 65 | 19.61% |
| XLK240531P00190000 | 2024-05-02 2:45PM EDT | 190.00 | 1.70 | 1.58 | 2.14 | -0.77 | -31.17% | 3 | 18 | 21.41% |
| XLK240531P00191000 | 2024-05-01 3:59PM EDT | 191.00 | 2.35 | 1.79 | 2.02 | -0.44 | -15.77% | 1 | 6 | 19.19% |
| XLK240531P00192000 | 2024-04-29 1:16PM EDT | 192.00 | 1.34 | 2.05 | 2.43 | 0.00 | - | 1 | 41 | 19.61% |
| XLK240531P00192500 | 2024-05-01 12:46PM EDT | 192.50 | 3.32 | 2.29 | 2.44 | 0.00 | - | 2 | 11 | 18.79% |
| XLK240531P00193000 | 2024-05-01 3:58PM EDT | 193.00 | 3.47 | 2.14 | 2.59 | 0.00 | - | 5 | 509 | 18.64% |
| XLK240531P00194000 | 2024-05-02 11:55AM EDT | 194.00 | 3.01 | 2.71 | 2.88 | -0.59 | -16.39% | 8 | 9 | 18.16% |
| XLK240531P00195000 | 2024-05-02 2:35PM EDT | 195.00 | 3.23 | 2.84 | 3.25 | -1.16 | -26.42% | 4 | 29 | 17.90% |
| XLK240531P00196000 | 2024-05-01 3:58PM EDT | 196.00 | 4.77 | 3.50 | 3.70 | 0.00 | - | 23 | 22 | 17.84% |
| XLK240531P00197000 | 2024-04-30 3:36PM EDT | 197.00 | 3.80 | 3.25 | 4.15 | 0.00 | - | 30 | 49 | 17.59% |
| XLK240531P00197500 | 2024-05-02 2:47PM EDT | 197.50 | 4.25 | 4.15 | 5.50 | -1.09 | -20.41% | 8 | 4 | 22.40% |
| XLK240531P00198000 | 2024-04-26 2:38PM EDT | 198.00 | 3.43 | 4.45 | 4.60 | 0.00 | - | 2 | 11 | 17.16% |
| XLK240531P00199000 | 2024-04-30 2:27PM EDT | 199.00 | 4.40 | 4.85 | 5.10 | 0.00 | - | 6 | 24 | 16.77% |
| XLK240531P00200000 | 2024-05-02 2:35PM EDT | 200.00 | 5.58 | 5.45 | 5.65 | +0.63 | +12.73% | 8 | 51 | 16.40% |
| XLK240531P00202500 | 2024-04-29 12:42PM EDT | 202.50 | 5.00 | 6.85 | 7.55 | 0.00 | - | 2 | 13 | 17.22% |
| XLK240531P00205000 | 2024-04-30 10:02AM EDT | 205.00 | 6.25 | 8.75 | 9.20 | 0.00 | - | 1 | 5 | 15.42% |
| XLK240531P00210000 | 2024-04-22 9:42AM EDT | 210.00 | 16.35 | 11.25 | 14.80 | 0.00 | - | 1 | 3 | 25.05% |
| XLK240531P00212500 | 2024-04-24 1:20PM EDT | 212.50 | 14.71 | 13.65 | 17.45 | 0.00 | - | 2 | 0 | 28.80% |
© 2024 Yahoo. All rights reserved.