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 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719C00120000 | 2024-03-13 10:26AM EDT | 120.00 | 90.60 | 85.60 | 88.20 | 0.00 | - | - | 2 | 110.49% |
| XLK240719C00135000 | 2024-02-07 4:39PM EDT | 135.00 | 70.40 | 72.80 | 77.25 | 0.00 | - | 1 | 1 | 105.88% |
| XLK240719C00140000 | 2024-02-20 4:25PM EDT | 140.00 | 63.33 | 70.00 | 74.85 | 0.00 | - | 6 | 7 | 109.34% |
| XLK240719C00145000 | 2024-03-05 4:44PM EDT | 145.00 | 62.03 | 59.05 | 64.00 | 0.00 | - | - | 1 | 77.78% |
| XLK240719C00150000 | 2024-02-12 3:18PM EDT | 150.00 | 59.75 | 59.35 | 63.95 | 0.00 | - | - | 2 | 92.94% |
| XLK240719C00155000 | 2024-02-27 12:29PM EDT | 155.00 | 52.50 | 53.55 | 58.50 | 0.00 | - | 2 | 6 | 84.27% |
| XLK240719C00160000 | 2024-04-16 3:52PM EDT | 160.00 | 45.38 | 39.80 | 44.50 | 0.00 | - | 2 | 0 | 52.91% |
| XLK240719C00170000 | 2024-03-05 3:16PM EDT | 170.00 | 39.20 | 35.15 | 40.00 | 0.00 | - | 1 | 4 | 54.44% |
| XLK240719C00175000 | 2024-03-15 3:29PM EDT | 175.00 | 35.30 | 31.75 | 36.50 | 0.00 | - | 1 | 41 | 54.10% |
| XLK240719C00180000 | 2024-04-18 2:44PM EDT | 180.00 | 21.57 | 21.00 | 24.60 | 0.00 | - | 2 | 8 | 33.84% |
| XLK240719C00183000 | 2024-04-23 9:52AM EDT | 183.00 | 18.05 | 18.50 | 22.70 | 0.00 | - | - | 9 | 34.46% |
| XLK240719C00184000 | 2024-04-24 2:36PM EDT | 184.00 | 18.54 | 17.75 | 21.25 | 0.00 | - | 2 | 10 | 32.00% |
| XLK240719C00185000 | 2024-04-25 9:41AM EDT | 185.00 | 15.80 | 16.60 | 20.45 | 0.00 | - | 1 | 6 | 31.60% |
| XLK240719C00188000 | 2024-04-22 12:00PM EDT | 188.00 | 12.60 | 14.70 | 18.70 | 0.00 | - | 3 | 4 | 32.18% |
| XLK240719C00189000 | 2024-03-18 11:17AM EDT | 189.00 | 24.76 | 14.00 | 18.95 | 0.00 | - | 2 | 7 | 34.69% |
| XLK240719C00190000 | 2024-04-24 11:29AM EDT | 190.00 | 13.96 | 13.00 | 17.00 | 0.00 | - | 1 | 59 | 30.82% |
| XLK240719C00191000 | 2024-04-24 1:10PM EDT | 191.00 | 13.14 | 13.25 | 16.60 | 0.00 | - | 1 | 12 | 31.38% |
| XLK240719C00192000 | 2024-04-25 9:36AM EDT | 192.00 | 10.65 | 12.00 | 16.00 | 0.00 | - | 7 | 14 | 31.34% |
| XLK240719C00193000 | 2024-04-26 3:24PM EDT | 193.00 | 13.40 | 10.50 | 15.00 | +3.35 | +33.33% | 22 | 38 | 30.15% |
| XLK240719C00194000 | 2024-04-26 10:23AM EDT | 194.00 | 13.15 | 9.65 | 14.00 | +1.85 | +16.37% | 16 | 13 | 28.94% |
| XLK240719C00195000 | 2024-04-26 2:54PM EDT | 195.00 | 11.75 | 10.30 | 13.70 | +1.55 | +15.20% | 1 | 12 | 29.62% |
| XLK240719C00196000 | 2024-04-25 12:08PM EDT | 196.00 | 9.25 | 9.80 | 12.45 | 0.00 | - | 2 | 4 | 27.70% |
| XLK240719C00197000 | 2024-04-26 11:06AM EDT | 197.00 | 11.18 | 8.00 | 12.15 | +2.50 | +28.80% | 2 | 129 | 28.30% |
| XLK240719C00198000 | 2024-04-25 3:41PM EDT | 198.00 | 8.40 | 7.60 | 11.80 | 0.00 | - | 1 | 6 | 28.72% |
| XLK240719C00199000 | 2024-04-25 2:31PM EDT | 199.00 | 7.78 | 7.00 | 10.75 | 0.00 | - | 4 | 9 | 27.24% |
| XLK240719C00200000 | 2024-04-26 2:52PM EDT | 200.00 | 8.60 | 6.20 | 10.55 | +1.30 | +17.81% | 65 | 98 | 27.98% |
| XLK240719C00205000 | 2024-04-26 3:30PM EDT | 205.00 | 6.05 | 4.10 | 6.00 | +0.90 | +17.48% | 2 | 204 | 21.64% |
| XLK240719C00210000 | 2024-04-25 4:02PM EDT | 210.00 | 4.01 | 1.64 | 3.90 | +0.53 | +15.23% | 4 | 1,365 | 20.47% |
| XLK240719C00215000 | 2024-04-25 2:29PM EDT | 215.00 | 2.37 | 0.09 | 2.81 | +0.44 | +22.80% | 6 | 669 | 20.98% |
| XLK240719C00220000 | 2024-04-26 2:10PM EDT | 220.00 | 1.37 | 1.25 | 3.80 | +0.06 | +4.58% | 1 | 2,039 | 27.80% |
| XLK240719C00225000 | 2024-04-26 3:43PM EDT | 225.00 | 0.75 | 0.15 | 0.78 | +0.20 | +36.36% | 1 | 156 | 18.54% |
| XLK240719C00230000 | 2024-04-19 9:36AM EDT | 230.00 | 0.47 | 0.00 | 0.40 | 0.00 | - | 5 | 20 | 18.09% |
| XLK240719C00235000 | 2024-04-09 10:51AM EDT | 235.00 | 0.85 | 0.00 | 2.00 | 0.00 | - | 2 | 5 | 30.05% |
| XLK240719C00240000 | 2024-04-22 4:03PM EDT | 240.00 | 0.24 | 0.00 | 1.48 | 0.00 | - | 6 | 27 | 29.97% |
| XLK240719C00245000 | 2024-04-12 11:28AM EDT | 245.00 | 0.47 | 0.00 | 3.45 | 0.00 | - | 1 | 2 | 41.55% |
| XLK240719C00250000 | 2024-04-12 11:28AM EDT | 250.00 | 0.34 | 0.00 | 3.45 | 0.00 | - | 1 | 11 | 44.13% |
| XLK240719C00270000 | 2024-04-05 11:04AM EDT | 270.00 | 0.01 | 0.00 | 3.25 | 0.00 | - | 5 | 5 | 52.59% |
| XLK240719C00280000 | 2024-01-24 10:30AM EDT | 280.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.37% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719P00105000 | 2024-02-05 10:30AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XLK240719P00130000 | 2024-03-11 11:47AM EDT | 130.00 | 0.25 | 0.03 | 4.85 | 0.00 | - | 1 | 1 | 69.63% |
| XLK240719P00145000 | 2024-04-04 9:30AM EDT | 145.00 | 0.51 | 0.10 | 1.00 | 0.00 | - | 20 | 21 | 44.24% |
| XLK240719P00150000 | 2024-04-24 9:30AM EDT | 150.00 | 0.33 | 0.00 | 3.50 | 0.00 | - | 10 | 65 | 56.98% |
| XLK240719P00155000 | 2024-02-23 4:29PM EDT | 155.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 58.47% |
| XLK240719P00160000 | 2024-04-24 9:30AM EDT | 160.00 | 0.58 | 0.01 | 0.94 | 0.00 | - | 10 | 56 | 32.51% |
| XLK240719P00165000 | 2024-04-26 3:26PM EDT | 165.00 | 0.63 | 0.07 | 1.27 | -0.22 | -25.88% | 3 | 15 | 31.26% |
| XLK240719P00170000 | 2024-04-24 11:10AM EDT | 170.00 | 0.85 | 0.29 | 1.86 | -0.23 | -21.30% | 12 | 2,081 | 30.85% |
| XLK240719P00175000 | 2024-04-25 11:14AM EDT | 175.00 | 1.69 | 0.03 | 1.40 | 0.00 | - | 1 | 75 | 24.53% |
| XLK240719P00180000 | 2024-04-26 2:19PM EDT | 180.00 | 1.61 | 0.07 | 1.85 | -0.82 | -33.74% | 626 | 52 | 22.82% |
| XLK240719P00181000 | 2024-04-19 10:22AM EDT | 181.00 | 3.15 | 0.13 | 2.77 | 0.00 | - | 1 | 88 | 25.73% |
| XLK240719P00182000 | 2024-04-24 1:18PM EDT | 182.00 | 2.42 | 0.13 | 4.80 | 0.00 | - | 10 | 16 | 32.00% |
| XLK240719P00183000 | 2024-04-26 12:43PM EDT | 183.00 | 1.95 | 0.30 | 4.65 | -0.60 | -23.53% | 1 | 11 | 30.51% |
| XLK240719P00184000 | 2024-04-26 11:52AM EDT | 184.00 | 2.07 | 0.48 | 2.60 | -1.15 | -35.71% | 4 | 4 | 22.47% |
| XLK240719P00185000 | 2024-04-26 3:26PM EDT | 185.00 | 2.18 | 0.77 | 4.50 | -1.07 | -32.92% | 4 | 175 | 28.05% |
| XLK240719P00186000 | 2024-04-25 12:21PM EDT | 186.00 | 3.65 | 0.82 | 4.95 | 0.00 | - | 1 | 35 | 28.49% |
| XLK240719P00187000 | 2024-04-25 3:23PM EDT | 187.00 | 3.35 | 0.66 | 5.00 | 0.00 | - | 20 | 154 | 27.63% |
| XLK240719P00188000 | 2024-04-25 1:43PM EDT | 188.00 | 3.80 | 0.60 | 5.00 | 0.00 | - | 8 | 94 | 26.59% |
| XLK240719P00189000 | 2024-04-26 12:43PM EDT | 189.00 | 2.99 | 0.50 | 5.00 | -1.29 | -30.14% | 3 | 107 | 25.56% |
| XLK240719P00190000 | 2024-04-26 1:28PM EDT | 190.00 | 3.14 | 2.47 | 3.60 | -1.06 | -25.24% | 625 | 128 | 20.28% |
| XLK240719P00191000 | 2024-04-19 12:03PM EDT | 191.00 | 6.19 | 2.00 | 6.00 | 0.00 | - | 1 | 24 | 26.36% |
| XLK240719P00192000 | 2024-04-25 12:11PM EDT | 192.00 | 5.65 | 2.00 | 6.00 | 0.00 | - | 10 | 400 | 25.24% |
| XLK240719P00193000 | 2024-04-26 10:25AM EDT | 193.00 | 3.95 | 2.00 | 6.40 | -1.10 | -21.78% | 8 | 49 | 25.24% |
| XLK240719P00194000 | 2024-04-26 3:22PM EDT | 194.00 | 4.05 | 2.45 | 6.60 | -1.40 | -25.69% | 1 | 131 | 24.64% |
| XLK240719P00195000 | 2024-04-26 12:43PM EDT | 195.00 | 4.50 | 4.30 | 7.00 | -1.50 | -25.00% | 18 | 2,344 | 24.56% |
| XLK240719P00196000 | 2024-04-26 12:39PM EDT | 196.00 | 4.85 | 3.20 | 7.20 | -1.37 | -22.03% | 1 | 32 | 23.88% |
| XLK240719P00197000 | 2024-04-26 3:59PM EDT | 197.00 | 5.30 | 3.25 | 7.45 | -1.34 | -20.18% | 5 | 116 | 23.31% |
| XLK240719P00198000 | 2024-04-25 11:12AM EDT | 198.00 | 8.15 | 3.65 | 7.65 | 0.00 | - | 1 | 65 | 22.57% |
| XLK240719P00199000 | 2024-04-26 2:38PM EDT | 199.00 | 5.80 | 4.10 | 8.00 | -2.65 | -31.36% | 12 | 117 | 22.18% |
| XLK240719P00200000 | 2024-04-26 11:00AM EDT | 200.00 | 6.21 | 5.35 | 9.00 | -3.04 | -32.86% | 2 | 363 | 23.46% |
| XLK240719P00205000 | 2024-04-23 1:10PM EDT | 205.00 | 11.15 | 6.50 | 10.85 | 0.00 | - | 1 | 99 | 20.80% |
| XLK240719P00210000 | 2024-04-26 12:56PM EDT | 210.00 | 11.55 | 9.50 | 13.35 | -4.60 | -28.48% | 15 | 391 | 18.34% |
| XLK240719P00215000 | 2024-04-17 12:42PM EDT | 215.00 | 17.00 | 14.05 | 16.90 | 0.00 | - | 7 | 163 | 17.21% |
| XLK240719P00220000 | 2024-04-17 11:30AM EDT | 220.00 | 20.00 | 17.85 | 22.50 | 0.00 | - | 12 | 0 | 22.73% |
| XLK240719P00225000 | 2024-04-18 10:56AM EDT | 225.00 | 24.60 | 22.80 | 27.50 | 0.00 | - | - | 0 | 25.84% |
© 2024 Yahoo. All rights reserved.