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:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240712C00185000 | 2024-06-21 10:04AM EDT | 185.00 | 43.35 | 40.00 | 44.35 | 0.00 | - | 5 | 5 | 71.09% |
| XLK240712C00200000 | 2024-06-06 10:13AM EDT | 200.00 | 17.10 | 25.00 | 29.45 | 0.00 | - | - | 1 | 72.58% |
| XLK240712C00202500 | 2024-06-21 2:12PM EDT | 202.50 | 26.67 | 22.50 | 27.05 | 0.00 | - | 2 | 1 | 68.73% |
| XLK240712C00205000 | 2024-06-28 10:47AM EDT | 205.00 | 25.05 | 20.00 | 24.50 | +2.52 | +11.19% | 1 | 11 | 63.59% |
| XLK240712C00207500 | 2024-06-28 10:47AM EDT | 207.50 | 22.28 | 17.50 | 21.80 | +3.05 | +15.86% | 1 | 12 | 57.24% |
| XLK240712C00210000 | 2024-06-28 9:52AM EDT | 210.00 | 19.45 | 15.00 | 19.45 | +3.25 | +20.06% | 3 | 31 | 53.63% |
| XLK240712C00212500 | 2024-06-28 10:18AM EDT | 212.50 | 18.08 | 12.50 | 17.05 | +3.06 | +20.37% | 1 | 66 | 49.48% |
| XLK240712C00215000 | 2024-06-28 11:11AM EDT | 215.00 | 13.72 | 10.00 | 14.65 | +1.04 | +8.20% | 1 | 23 | 45.15% |
| XLK240712C00217500 | 2024-06-28 2:23PM EDT | 217.50 | 10.85 | 8.00 | 12.25 | +0.33 | +3.14% | 16 | 109 | 40.63% |
| XLK240712C00220000 | 2024-06-28 12:06PM EDT | 220.00 | 9.66 | 5.50 | 10.20 | +2.91 | +43.11% | 3 | 33 | 38.00% |
| XLK240712C00222500 | 2024-06-27 1:15PM EDT | 222.50 | 6.49 | 4.00 | 8.50 | 0.00 | - | 4 | 10 | 36.88% |
| XLK240712C00225000 | 2024-06-28 12:27PM EDT | 225.00 | 5.44 | 2.15 | 7.00 | +0.56 | +11.48% | 2 | 52 | 36.12% |
| XLK240712C00227500 | 2024-06-28 3:35PM EDT | 227.50 | 3.09 | 0.90 | 5.50 | -0.46 | -12.96% | 9 | 47 | 34.50% |
| XLK240712C00230000 | 2024-06-28 3:58PM EDT | 230.00 | 1.99 | 0.30 | 5.00 | -0.26 | -11.56% | 13 | 43 | 37.70% |
| XLK240712C00232500 | 2024-06-28 3:56PM EDT | 232.50 | 1.25 | 0.18 | 3.30 | +0.05 | +4.17% | 42 | 41 | 33.01% |
| XLK240712C00235000 | 2024-06-28 3:47PM EDT | 235.00 | 0.80 | 0.00 | 1.35 | -0.08 | -9.09% | 49 | 21 | 24.52% |
| XLK240712C00237500 | 2024-06-28 11:43AM EDT | 237.50 | 0.65 | 0.00 | 2.50 | +0.18 | +38.30% | 6 | 23 | 36.87% |
| XLK240712C00240000 | 2024-06-28 12:38PM EDT | 240.00 | 0.28 | 0.05 | 2.34 | -0.02 | -6.67% | 9 | 20 | 39.73% |
| XLK240712C00242500 | 2024-06-28 2:16PM EDT | 242.50 | 0.20 | 0.03 | 0.23 | 0.00 | - | 6 | 19 | 22.02% |
| XLK240712C00245000 | 2024-06-28 12:38PM EDT | 245.00 | 0.11 | 0.00 | 3.65 | -0.06 | -35.29% | 1 | 21 | 56.91% |
| XLK240712C00247500 | 2024-06-20 9:30AM EDT | 247.50 | 0.89 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 34.72% |
| XLK240712C00250000 | 2024-06-27 12:34PM EDT | 250.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 6 | 11 | 29.15% |
| XLK240712C00255000 | 2024-06-21 9:37AM EDT | 255.00 | 0.10 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 54.15% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240712P00160000 | 2024-06-13 11:21AM EDT | 160.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 137.70% |
| XLK240712P00185000 | 2024-06-10 12:53PM EDT | 185.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 15 | 25 | 91.53% |
| XLK240712P00190000 | 2024-06-04 3:33PM EDT | 190.00 | 0.53 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 74.41% |
| XLK240712P00199000 | 2024-06-17 3:53PM EDT | 199.00 | 1.14 | 0.00 | 4.80 | 0.00 | - | - | 1 | 66.82% |
| XLK240712P00200000 | 2024-06-17 3:53PM EDT | 200.00 | 1.18 | 0.00 | 3.50 | 0.00 | - | 1 | 6 | 58.47% |
| XLK240712P00202500 | 2024-06-18 1:16PM EDT | 202.50 | 0.50 | 0.11 | 2.22 | 0.00 | - | 5 | 5 | 58.96% |
| XLK240712P00205000 | 2024-06-25 3:31PM EDT | 205.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 56.21% |
| XLK240712P00207500 | 2024-06-28 11:57AM EDT | 207.50 | 0.12 | 0.00 | 4.80 | -0.13 | -52.00% | 5 | 3 | 51.73% |
| XLK240712P00210000 | 2024-06-27 2:43PM EDT | 210.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 7 | 16 | 65.06% |
| XLK240712P00212500 | 2024-06-28 3:59PM EDT | 212.50 | 0.29 | 0.00 | 4.80 | -0.02 | -6.45% | 1 | 13 | 59.77% |
| XLK240712P00215000 | 2024-06-28 11:30AM EDT | 215.00 | 0.40 | 0.00 | 0.65 | -0.07 | -14.89% | 11 | 171 | 23.10% |
| XLK240712P00217500 | 2024-06-28 12:40PM EDT | 217.50 | 0.65 | 0.00 | 0.95 | -0.04 | -5.80% | 4 | 146 | 22.12% |
| XLK240712P00220000 | 2024-06-28 3:43PM EDT | 220.00 | 0.91 | 0.71 | 1.10 | -0.11 | -10.78% | 26 | 132 | 19.09% |
| XLK240712P00222500 | 2024-06-28 3:00PM EDT | 222.50 | 1.35 | 0.00 | 3.80 | -0.43 | -24.16% | 117 | 174 | 31.18% |
| XLK240712P00225000 | 2024-06-28 2:55PM EDT | 225.00 | 2.14 | 0.50 | 5.00 | -0.84 | -28.19% | 18 | 92 | 31.74% |
| XLK240712P00227500 | 2024-06-28 3:59PM EDT | 227.50 | 3.51 | 1.65 | 6.00 | +0.11 | +3.24% | 48 | 70 | 30.14% |
| XLK240712P00230000 | 2024-06-28 2:06PM EDT | 230.00 | 4.20 | 3.00 | 7.00 | -1.51 | -26.44% | 9 | 26 | 27.42% |
| XLK240712P00232500 | 2024-06-24 3:45PM EDT | 232.50 | 9.65 | 4.65 | 9.00 | 0.00 | - | 5 | 11 | 29.49% |
| XLK240712P00240000 | 2024-06-24 10:29AM EDT | 240.00 | 15.00 | 11.30 | 15.50 | 0.00 | - | 1 | 0 | 35.10% |
© 2024 Yahoo. All rights reserved.