Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 145.95 | +3.50 | +2.46% | 1 | 39 | 60.00 | 0.15 | 0.00 | - | 2 | 68 |
| 72.85 | 0.00 | - | - | 1 | 65.00 | 1.01 | 0.00 | - | 1 | 17 |
| 132.40 | 0.00 | - | 1 | 34 | 70.00 | 1.13 | 0.00 | - | 1 | 7 |
| 126.71 | 0.00 | - | 1 | 0 | 75.00 | 0.21 | 0.00 | - | 2 | 6 |
| 121.30 | 0.00 | - | 1 | 2 | 80.00 | 0.20 | 0.00 | - | 4 | 21 |
| 114.25 | 0.00 | - | 1 | 0 | 85.00 | 0.33 | 0.00 | - | 11 | 21 |
| 116.35 | 0.00 | - | 39 | 43 | 90.00 | 0.75 | 0.00 | - | 40 | 48 |
| 115.55 | 0.00 | - | 1 | 1 | 95.00 | 0.15 | 0.00 | - | 1 | 261 |
| 105.97 | 0.00 | - | 1 | 185 | 100.00 | 0.06 | 0.00 | - | 10 | 922 |
| 92.19 | 0.00 | - | 5 | 54 | 105.00 | 0.05 | 0.00 | - | 1 | 66 |
| 93.50 | 0.00 | - | 2 | 19 | 110.00 | 0.05 | 0.00 | - | 1 | 1,623 |
| 92.00 | 0.00 | - | 1 | 5 | 115.00 | 0.17 | 0.00 | - | 1 | 344 |
| 85.55 | 0.00 | - | 1 | 59 | 120.00 | 0.03 | -0.03 | -50.00% | 5 | 1,520 |
| 78.52 | 0.00 | - | 1 | 69 | 125.00 | 0.04 | 0.00 | - | 2 | 2,470 |
| 73.35 | 0.00 | - | 3 | 85 | 130.00 | 0.05 | 0.00 | - | 2 | 3,234 |
| 74.24 | 0.00 | - | 13 | 282 | 135.00 | 0.21 | 0.00 | - | 1 | 571 |
| 65.00 | +3.35 | +5.43% | 1 | 220 | 140.00 | 0.33 | 0.00 | - | 1 | 4,589 |
| 60.30 | +7.12 | +13.39% | 1 | 209 | 145.00 | 0.23 | 0.00 | - | 3 | 4,234 |
| 56.25 | +6.51 | +13.09% | 2 | 205 | 150.00 | 0.11 | 0.00 | - | 20 | 3,830 |
| 54.15 | 0.00 | - | 5 | 15 | 154.00 | 0.85 | 0.00 | - | 600 | 1,179 |
| 48.89 | 0.00 | - | 1 | 82 | 155.00 | 0.42 | 0.00 | - | 70 | 1,862 |
| 39.77 | 0.00 | - | 2 | 0 | 156.00 | 0.60 | 0.00 | - | 33 | 498 |
| 44.91 | 0.00 | - | 2 | 2 | 157.00 | 0.76 | 0.00 | - | 24 | 247 |
| 39.15 | 0.00 | - | 25 | 27 | 158.00 | 0.54 | 0.00 | - | 1 | 235 |
| - | - | - | - | - | 159.00 | 0.76 | 0.00 | - | 226 | 368 |
| 46.03 | +9.03 | +24.41% | 1 | 245 | 160.00 | 0.36 | +0.13 | +56.52% | 1 | 2,273 |
| 34.83 | 0.00 | - | 1 | 5 | 161.00 | 0.63 | 0.00 | - | 270 | 664 |
| 34.20 | 0.00 | - | 5 | 14 | 162.00 | 0.34 | 0.00 | - | 2 | 250 |
| 40.44 | 0.00 | - | - | 1 | 163.00 | 0.67 | 0.00 | - | 86 | 1,217 |
| 32.39 | 0.00 | - | 1 | 55 | 164.00 | 0.72 | 0.00 | - | 282 | 1,279 |
| 40.80 | +8.25 | +25.35% | 4 | 146 | 165.00 | 0.16 | 0.00 | - | 1 | 3,401 |
| 45.58 | 0.00 | - | 1 | 8 | 166.00 | 0.55 | 0.00 | - | 1 | 31 |
| 40.36 | 0.00 | - | 6 | 7 | 167.00 | 0.42 | 0.00 | - | 37 | 399 |
| 28.58 | 0.00 | - | 1 | 5 | 168.00 | 1.15 | 0.00 | - | 135 | 225 |
| 42.56 | 0.00 | - | 1 | 2 | 169.00 | 0.52 | 0.00 | - | 3 | 833 |
| 36.00 | +8.35 | +30.20% | 2 | 370 | 170.00 | 0.25 | +0.04 | +19.05% | 12 | 2,831 |
| 34.89 | 0.00 | - | 81 | 83 | 171.00 | 0.66 | 0.00 | - | 1 | 49 |
| 24.95 | 0.00 | - | 1 | 4 | 172.00 | 0.63 | 0.00 | - | 74 | 228 |
| 34.11 | 0.00 | - | 1 | 3 | 173.00 | 0.23 | 0.00 | - | 1 | 107 |
| 22.75 | 0.00 | - | 1 | 14 | 174.00 | 0.78 | 0.00 | - | 111 | 233 |
| 32.15 | +2.65 | +8.98% | 5 | 1,961 | 175.00 | 0.21 | -0.14 | -40.00% | 2 | 1,034 |
| 23.26 | 0.00 | - | 4 | 58 | 176.00 | 0.31 | 0.00 | - | 7 | 333 |
| 38.45 | 0.00 | - | 10 | 39 | 177.00 | 0.46 | +0.04 | +9.52% | 3 | 331 |
| 24.34 | 0.00 | - | 4 | 12 | 178.00 | 0.38 | -0.79 | -67.52% | 4 | 219 |
| 22.60 | 0.00 | - | 8 | 183 | 179.00 | 0.45 | -0.77 | -63.11% | 3 | 214 |
| 26.80 | +3.42 | +14.63% | 5 | 950 | 180.00 | 0.27 | -0.23 | -46.00% | 18 | 1,879 |
| 17.10 | 0.00 | - | 1 | 24 | 181.00 | 0.47 | -0.44 | -48.35% | 4 | 14 |
| 25.09 | +4.03 | +19.14% | 4 | 82 | 182.00 | 0.39 | -0.20 | -33.90% | 1 | 190 |
| 17.24 | 0.00 | - | 2 | 34 | 183.00 | 0.47 | -0.22 | -31.88% | 1 | 579 |
| 14.02 | 0.00 | - | 3 | 19 | 184.00 | 0.51 | -0.23 | -31.08% | 1 | 823 |
| 21.98 | +2.75 | +14.30% | 5 | 786 | 185.00 | 0.44 | -0.35 | -44.30% | 9 | 3,767 |
| 18.20 | 0.00 | - | 13 | 21 | 186.00 | 0.66 | -0.21 | -24.14% | 2 | 482 |
| 22.65 | 0.00 | - | 1 | 7 | 187.00 | 0.66 | -0.31 | -31.96% | 1 | 626 |
| 11.65 | 0.00 | - | 1 | 36 | 188.00 | 0.57 | -0.50 | -46.73% | 3 | 899 |
| 24.85 | 0.00 | - | 21 | 20 | 189.00 | 0.65 | -0.55 | -45.83% | 2 | 181 |
| 16.90 | +1.23 | +7.85% | 7 | 4,062 | 190.00 | 0.70 | -0.62 | -46.97% | 5 | 4,869 |
| 9.05 | 0.00 | - | 1 | 198 | 191.00 | 0.80 | -0.67 | -45.58% | 2 | 434 |
| 15.37 | +2.34 | +17.96% | 4 | 266 | 192.00 | 0.91 | -0.69 | -43.13% | 9 | 182 |
| 11.20 | 0.00 | - | 1 | 235 | 193.00 | 1.00 | -0.83 | -45.36% | 1 | 538 |
| 13.21 | +4.99 | +60.71% | 3 | 18 | 194.00 | 1.11 | -0.90 | -44.78% | 7 | 894 |
| 12.67 | +1.17 | +10.17% | 1 | 1,160 | 195.00 | 1.23 | -1.06 | -46.29% | 34 | 5,302 |
| 6.26 | 0.00 | - | 3 | 181 | 196.00 | 1.45 | -0.97 | -40.08% | 20 | 211 |
| 5.55 | 0.00 | - | 68 | 317 | 197.00 | 1.59 | -1.16 | -42.18% | 4 | 568 |
| 11.45 | +2.10 | +22.46% | 1 | 205 | 198.00 | 1.91 | -1.05 | -35.47% | 2 | 102 |
| 10.32 | +1.72 | +20.00% | 1 | 485 | 199.00 | 2.07 | -1.28 | -38.21% | 28 | 343 |
| 9.10 | +1.35 | +17.42% | 31 | 3,165 | 200.00 | 2.17 | -1.53 | -41.35% | 55 | 3,100 |
| 5.70 | +0.90 | +18.75% | 136 | 2,017 | 205.00 | 3.85 | -1.93 | -33.39% | 276 | 2,393 |
| 3.10 | +0.42 | +15.67% | 302 | 2,770 | 210.00 | 6.45 | -2.20 | -25.43% | 67 | 1,693 |
| 1.41 | +0.09 | +6.82% | 114 | 2,808 | 215.00 | 10.10 | -8.80 | -46.56% | 2 | 13 |
| 0.58 | -0.02 | -3.33% | 13 | 5,843 | 220.00 | 15.80 | 0.00 | - | 2 | 0 |
| 0.28 | +0.02 | +7.69% | 2 | 2,393 | 225.00 | 20.10 | 0.00 | - | 10 | 0 |
| 0.09 | -0.11 | -55.00% | 1 | 7,449 | 230.00 | 25.78 | 0.00 | - | - | 0 |
| 0.42 | 0.00 | - | 13 | 532 | 235.00 | - | - | - | - | - |
| 0.08 | +0.03 | +60.00% | 10 | 455 | 240.00 | 48.71 | 0.00 | - | - | 0 |
| 0.37 | 0.00 | - | 74 | 221 | 245.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 130 | 250.00 | 58.20 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 1 | 14 | 255.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 7 | 14 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 144 | 265.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 4 | 4 | 270.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | - | 1 | 275.00 | - | - | - | - | - |
| - | - | - | - | - | 280.00 | 75.28 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.