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 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240726C00170000 | 2024-06-11 10:49AM EDT | 170.00 | 48.88 | 56.50 | 61.30 | 0.00 | - | - | 1 | 54.35% |
| XLK240726C00190000 | 2024-06-18 1:32PM EDT | 190.00 | 42.48 | 36.90 | 41.50 | 0.00 | - | 2 | 2 | 59.68% |
| XLK240726C00197500 | 2024-06-13 10:49AM EDT | 197.50 | 30.40 | 29.35 | 34.00 | 0.00 | - | 3 | 3 | 50.85% |
| XLK240726C00202500 | 2024-06-21 12:30PM EDT | 202.50 | 27.67 | 24.50 | 29.35 | +27.67 | - | 2 | 0 | 46.92% |
| XLK240726C00205000 | 2024-06-10 3:51PM EDT | 205.00 | 13.18 | 22.05 | 26.95 | 0.00 | - | 1 | 3 | 44.43% |
| XLK240726C00207500 | 2024-06-07 3:15PM EDT | 207.50 | 11.15 | 20.00 | 24.50 | 0.00 | - | 12 | 12 | 41.63% |
| XLK240726C00210000 | 2024-06-21 3:55PM EDT | 210.00 | 20.00 | 17.65 | 22.50 | -1.39 | -6.50% | 2 | 4 | 40.93% |
| XLK240726C00212500 | 2024-06-21 3:50PM EDT | 212.50 | 17.92 | 15.40 | 20.00 | +17.92 | - | 12 | 1 | 37.72% |
| XLK240726C00215000 | 2024-06-21 3:50PM EDT | 215.00 | 15.85 | 13.35 | 18.00 | -2.80 | -15.01% | 2 | 5 | 36.63% |
| XLK240726C00217500 | 2024-06-21 9:45AM EDT | 217.50 | 13.45 | 11.00 | 15.80 | -0.60 | -4.27% | 10 | 22 | 34.46% |
| XLK240726C00220000 | 2024-06-20 3:01PM EDT | 220.00 | 12.03 | 9.05 | 13.85 | 0.00 | - | 17 | 20 | 33.09% |
| XLK240726C00222500 | 2024-06-21 11:20AM EDT | 222.50 | 10.54 | 7.50 | 12.00 | +1.32 | +14.32% | 1 | 25 | 31.81% |
| XLK240726C00225000 | 2024-06-21 3:31PM EDT | 225.00 | 8.25 | 5.50 | 8.80 | -0.42 | -4.84% | 10 | 41 | 25.23% |
| XLK240726C00227500 | 2024-06-21 3:59PM EDT | 227.50 | 6.67 | 4.20 | 9.00 | -1.83 | -21.53% | 29 | 85 | 30.77% |
| XLK240726C00230000 | 2024-06-21 3:11PM EDT | 230.00 | 5.36 | 5.00 | 7.50 | -0.74 | -12.13% | 8 | 92 | 29.64% |
| XLK240726C00232500 | 2024-06-20 2:00PM EDT | 232.50 | 4.55 | 1.56 | 6.40 | 0.00 | - | 18 | 15 | 29.53% |
| XLK240726C00235000 | 2024-06-21 2:21PM EDT | 235.00 | 3.23 | 0.81 | 5.50 | -0.23 | -6.65% | 7 | 18 | 29.74% |
| XLK240726C00237500 | 2024-06-21 3:31PM EDT | 237.50 | 2.44 | 0.34 | 4.85 | -0.29 | -10.62% | 25 | 15 | 30.49% |
| XLK240726C00240000 | 2024-06-21 3:50PM EDT | 240.00 | 1.75 | 0.00 | 4.75 | -0.32 | -15.46% | 7 | 15 | 33.10% |
| XLK240726C00242500 | 2024-06-21 12:12PM EDT | 242.50 | 1.50 | 0.00 | 4.80 | +1.50 | - | 7 | 18 | 36.15% |
| XLK240726C00245000 | 2024-06-21 2:16PM EDT | 245.00 | 1.03 | 0.00 | 4.80 | -0.08 | -7.21% | 4 | 9 | 38.87% |
| XLK240726C00247500 | 2024-06-18 1:49PM EDT | 247.50 | 1.25 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 41.49% |
| XLK240726C00250000 | 2024-06-21 2:16PM EDT | 250.00 | 0.51 | 0.00 | 0.64 | +0.51 | - | 1 | 11 | 21.80% |
| XLK240726C00252500 | 2024-06-21 9:55AM EDT | 252.50 | 0.66 | 0.00 | 4.80 | +0.66 | - | 4 | 0 | 46.46% |
| XLK240726C00255000 | 2024-06-20 1:09PM EDT | 255.00 | 0.41 | 0.23 | 4.85 | +0.41 | - | - | 3 | 49.05% |
| XLK240726C00260000 | 2024-06-20 11:56AM EDT | 260.00 | 0.25 | 0.03 | 0.64 | 0.00 | - | 10 | 25 | 28.54% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240726P00180000 | 2024-06-10 11:33AM EDT | 180.00 | 0.38 | 0.00 | 0.90 | 0.00 | - | - | 5 | 51.51% |
| XLK240726P00190000 | 2024-06-11 11:29AM EDT | 190.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | - | 4 | 54.93% |
| XLK240726P00200000 | 2024-06-11 12:08PM EDT | 200.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 4 | 57.24% |
| XLK240726P00205000 | 2024-06-21 2:15PM EDT | 205.00 | 0.60 | 0.00 | 4.80 | +0.02 | +3.45% | 1 | 14 | 50.77% |
| XLK240726P00207500 | 2024-06-20 1:30PM EDT | 207.50 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 47.51% |
| XLK240726P00210000 | 2024-06-21 1:12PM EDT | 210.00 | 0.94 | 0.00 | 4.80 | +0.04 | +4.44% | 5 | 15 | 44.23% |
| XLK240726P00212500 | 2024-06-18 1:17PM EDT | 212.50 | 1.00 | 0.10 | 5.00 | 0.00 | - | 1 | 19 | 41.79% |
| XLK240726P00215000 | 2024-06-21 2:15PM EDT | 215.00 | 1.48 | 0.35 | 5.00 | +0.24 | +19.35% | 1 | 8 | 38.39% |
| XLK240726P00217500 | 2024-06-21 1:54PM EDT | 217.50 | 1.98 | 0.06 | 4.80 | +0.05 | +2.59% | 1 | 7 | 34.09% |
| XLK240726P00220000 | 2024-06-21 3:48PM EDT | 220.00 | 2.36 | 0.41 | 5.00 | +0.31 | +15.12% | 1 | 307 | 31.36% |
| XLK240726P00222500 | 2024-06-21 11:37AM EDT | 222.50 | 2.93 | 0.86 | 5.50 | -0.01 | -0.34% | 1 | 9 | 29.58% |
| XLK240726P00225000 | 2024-06-20 2:27PM EDT | 225.00 | 3.67 | 1.61 | 6.40 | 0.00 | - | 14 | 36 | 28.96% |
| XLK240726P00227500 | 2024-06-21 3:35PM EDT | 227.50 | 4.80 | 2.76 | 7.50 | -0.50 | -9.43% | 1 | 9 | 28.64% |
| XLK240726P00230000 | 2024-06-21 11:51AM EDT | 230.00 | 5.59 | 4.00 | 8.55 | +5.59 | - | 41 | 11 | 27.71% |
| XLK240726P00232500 | 2024-06-21 11:12AM EDT | 232.50 | 7.20 | 5.30 | 10.00 | +7.20 | - | 1 | 0 | 27.76% |
| XLK240726P00235000 | 2024-06-20 3:14PM EDT | 235.00 | 8.90 | 6.80 | 11.50 | +8.90 | - | - | 2 | 27.53% |
| XLK240726P00240000 | 2024-06-12 9:41AM EDT | 240.00 | 16.47 | 10.75 | 15.50 | 0.00 | - | - | 1 | 29.74% |
© 2024 Yahoo. All rights reserved.