Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240816C00145000 | 2024-01-18 12:29PM EDT | 145.00 | 55.30 | 59.30 | 64.00 | 0.00 | - | 2 | 2 | 67.75% |
| XLK240816C00150000 | 2024-03-13 10:49AM EDT | 150.00 | 62.32 | 57.80 | 60.10 | 0.00 | - | 7 | 11 | 71.19% |
| XLK240816C00155000 | 2024-01-16 2:37PM EDT | 155.00 | 43.20 | 51.35 | 56.20 | 0.00 | - | - | 0 | 65.47% |
| XLK240816C00160000 | 2024-03-19 10:03AM EDT | 160.00 | 49.90 | 38.00 | 42.95 | 0.00 | - | 1 | 5 | 39.53% |
| XLK240816C00170000 | 2024-04-19 3:29PM EDT | 170.00 | 27.72 | 31.40 | 36.00 | 0.00 | - | 1 | 2 | 42.22% |
| XLK240816C00182000 | 2024-04-15 2:35PM EDT | 182.00 | 26.70 | 20.90 | 25.50 | 0.00 | - | - | 2 | 35.60% |
| XLK240816C00184000 | 2024-04-16 2:34PM EDT | 184.00 | 24.45 | 19.15 | 24.00 | 0.00 | - | 2 | 3 | 35.01% |
| XLK240816C00186000 | 2024-04-24 2:36PM EDT | 186.00 | 18.55 | 17.70 | 22.50 | 0.00 | - | 2 | 7 | 34.35% |
| XLK240816C00188000 | 2024-02-21 10:30AM EDT | 188.00 | 20.85 | 26.20 | 31.00 | 0.00 | - | - | 2 | 52.19% |
| XLK240816C00189000 | 2024-01-26 3:21PM EDT | 189.00 | 22.75 | 22.05 | 27.00 | 0.00 | - | 2 | 2 | 49.60% |
| XLK240816C00190000 | 2024-04-22 1:28PM EDT | 190.00 | 13.34 | 14.50 | 19.20 | 0.00 | - | 1 | 20 | 32.06% |
| XLK240816C00191000 | 2024-01-25 1:56PM EDT | 191.00 | 23.97 | 20.50 | 25.45 | 0.00 | - | 1 | 0 | 48.38% |
| XLK240816C00192000 | 2024-04-19 12:40PM EDT | 192.00 | 11.86 | 13.00 | 17.70 | 0.00 | - | 1 | 5 | 31.18% |
| XLK240816C00194000 | 2024-04-16 2:40PM EDT | 194.00 | 16.90 | 11.50 | 15.50 | 0.00 | - | 1 | 2 | 28.57% |
| XLK240816C00195000 | 2024-04-24 2:37PM EDT | 195.00 | 12.20 | 11.30 | 14.40 | 0.00 | - | 11 | 19 | 27.25% |
| XLK240816C00196000 | 2024-04-22 2:22PM EDT | 196.00 | 10.35 | 10.65 | 15.00 | 0.00 | - | 6 | 8 | 29.87% |
| XLK240816C00197000 | 2024-04-24 12:31PM EDT | 197.00 | 10.62 | 9.75 | 14.00 | 0.00 | - | 2 | 3 | 28.74% |
| XLK240816C00198000 | 2024-04-10 1:50PM EDT | 198.00 | 15.60 | 9.30 | 13.80 | 0.00 | - | 1 | 3 | 29.42% |
| XLK240816C00199000 | 2024-04-26 11:06AM EDT | 199.00 | 11.61 | 8.85 | 12.70 | -8.39 | -41.95% | 2 | 6 | 28.01% |
| XLK240816C00200000 | 2024-04-26 2:44PM EDT | 200.00 | 10.32 | 8.20 | 12.00 | +1.27 | +14.03% | 3 | 38 | 27.50% |
| XLK240816C00205000 | 2024-04-26 1:56PM EDT | 205.00 | 7.75 | 6.15 | 9.60 | +0.75 | +10.71% | 12 | 45 | 26.98% |
| XLK240816C00210000 | 2024-04-26 11:26AM EDT | 210.00 | 5.50 | 3.70 | 7.05 | +1.55 | +39.24% | 3 | 262 | 25.35% |
| XLK240816C00215000 | 2024-04-26 12:30PM EDT | 215.00 | 3.55 | 1.00 | 4.65 | +0.62 | +21.16% | 523 | 621 | 23.13% |
| XLK240816C00220000 | 2024-04-24 12:33PM EDT | 220.00 | 1.97 | 0.50 | 4.75 | 0.00 | - | 2 | 96 | 26.65% |
| XLK240816C00225000 | 2024-04-23 11:19AM EDT | 225.00 | 1.22 | 0.25 | 4.00 | 0.00 | - | 1 | 214 | 27.55% |
| XLK240816C00230000 | 2024-04-26 9:30AM EDT | 230.00 | 0.77 | 0.12 | 1.32 | +0.04 | +5.48% | 1 | 66 | 20.86% |
| XLK240816C00235000 | 2024-04-26 3:09PM EDT | 235.00 | 0.52 | 0.04 | 2.48 | +0.11 | +26.83% | 1 | 349 | 27.82% |
| XLK240816C00240000 | 2024-04-22 4:03PM EDT | 240.00 | 0.43 | 0.17 | 1.20 | 0.00 | - | 6 | 9 | 24.54% |
| XLK240816C00245000 | 2024-04-26 3:09PM EDT | 245.00 | 0.44 | 0.05 | 0.67 | -1.04 | -70.27% | 1 | 9 | 23.22% |
| XLK240816C00250000 | 2024-03-12 3:13PM EDT | 250.00 | 1.30 | 0.04 | 4.85 | 0.00 | - | - | 2 | 42.90% |
| XLK240816C00255000 | 2024-04-08 1:01PM EDT | 255.00 | 0.37 | 0.00 | 3.50 | 0.00 | - | 3 | 204 | 40.49% |
| XLK240816C00260000 | 2024-03-26 11:07AM EDT | 260.00 | 0.60 | 0.00 | 0.52 | 0.00 | - | 50 | 51 | 26.95% |
| XLK240816C00265000 | 2024-03-25 9:36AM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| XLK240816C00285000 | 2024-03-06 12:30PM EDT | 285.00 | 0.17 | 0.00 | 2.37 | 0.00 | - | 1 | 1 | 46.80% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240816P00100000 | 2024-04-01 1:47PM EDT | 100.00 | 0.02 | 0.00 | 3.35 | 0.00 | - | - | 1 | 81.59% |
| XLK240816P00155000 | 2024-01-29 11:32AM EDT | 155.00 | 1.32 | 0.01 | 5.00 | 0.00 | - | - | 1 | 51.35% |
| XLK240816P00160000 | 2024-04-26 3:09PM EDT | 160.00 | 0.80 | 0.30 | 2.05 | -0.34 | -29.82% | 1 | 17 | 34.61% |
| XLK240816P00165000 | 2024-04-19 11:19AM EDT | 165.00 | 1.81 | 0.03 | 1.25 | 0.00 | - | 1 | 404 | 26.92% |
| XLK240816P00170000 | 2024-04-04 1:58PM EDT | 170.00 | 1.12 | 0.04 | 1.54 | 0.00 | - | 1 | 1 | 25.17% |
| XLK240816P00175000 | 2024-04-02 12:13PM EDT | 175.00 | 1.83 | 0.48 | 2.18 | 0.00 | - | 1 | 62 | 24.52% |
| XLK240816P00180000 | 2024-04-24 10:54AM EDT | 180.00 | 2.77 | 1.05 | 4.60 | 0.00 | - | 1 | 35 | 28.77% |
| XLK240816P00181000 | 2024-03-01 2:09PM EDT | 181.00 | 2.34 | 1.37 | 2.38 | 0.00 | - | 2 | 2 | 20.94% |
| XLK240816P00182000 | 2024-04-11 11:21AM EDT | 182.00 | 2.45 | 0.23 | 2.87 | 0.00 | - | 12 | 319 | 21.82% |
| XLK240816P00183000 | 2024-04-23 2:11PM EDT | 183.00 | 3.48 | 1.58 | 5.25 | 0.00 | - | 2 | 4 | 28.08% |
| XLK240816P00184000 | 2024-04-26 11:52AM EDT | 184.00 | 2.66 | 1.28 | 5.35 | -0.68 | -20.36% | 5 | 21 | 27.48% |
| XLK240816P00185000 | 2024-04-25 9:30AM EDT | 185.00 | 4.33 | 1.59 | 5.00 | 0.00 | - | 2 | 65 | 25.64% |
| XLK240816P00186000 | 2024-04-22 10:22AM EDT | 186.00 | 5.57 | 1.48 | 4.35 | 0.00 | - | 1 | 40 | 22.99% |
| XLK240816P00187000 | 2024-04-04 2:59PM EDT | 187.00 | 3.15 | 2.07 | 5.85 | 0.00 | - | 3 | 44 | 26.14% |
| XLK240816P00188000 | 2024-04-25 10:20AM EDT | 188.00 | 5.05 | 1.47 | 5.95 | 0.00 | - | 16 | 52 | 25.48% |
| XLK240816P00189000 | 2024-04-25 1:42PM EDT | 189.00 | 4.95 | 1.75 | 6.20 | 0.00 | - | 16 | 29 | 25.19% |
| XLK240816P00190000 | 2024-04-25 11:27AM EDT | 190.00 | 5.88 | 1.53 | 4.60 | 0.00 | - | 2 | 35 | 20.17% |
| XLK240816P00191000 | 2024-04-23 11:55AM EDT | 191.00 | 5.68 | 2.07 | 6.50 | 0.00 | - | 3 | 25 | 24.03% |
| XLK240816P00192000 | 2024-04-18 10:57AM EDT | 192.00 | 5.95 | 2.28 | 5.30 | 0.00 | - | 2 | 24 | 20.11% |
| XLK240816P00193000 | 2024-04-02 2:02PM EDT | 193.00 | 4.32 | 3.30 | 6.50 | 0.00 | - | - | 1 | 22.07% |
| XLK240816P00194000 | 2024-04-26 1:58PM EDT | 194.00 | 5.15 | 3.30 | 6.70 | -1.27 | -19.78% | 2 | 11 | 21.55% |
| XLK240816P00195000 | 2024-04-19 12:08PM EDT | 195.00 | 9.00 | 3.45 | 6.85 | 0.00 | - | 2 | 122 | 20.88% |
| XLK240816P00196000 | 2024-04-22 2:22PM EDT | 196.00 | 8.28 | 4.10 | 6.45 | 0.00 | - | 1 | 29 | 18.90% |
| XLK240816P00197000 | 2024-04-26 12:04PM EDT | 197.00 | 6.05 | 4.40 | 6.80 | -1.56 | -20.50% | 2 | 12 | 18.65% |
| XLK240816P00198000 | 2024-04-23 2:14PM EDT | 198.00 | 8.07 | 4.40 | 7.25 | 0.00 | - | 4 | 31 | 18.60% |
| XLK240816P00199000 | 2024-04-18 10:58AM EDT | 199.00 | 8.50 | 4.60 | 8.15 | 0.00 | - | 2 | 92 | 19.53% |
| XLK240816P00200000 | 2024-04-23 2:47PM EDT | 200.00 | 8.90 | 5.15 | 9.00 | 0.00 | - | 6 | 68 | 20.29% |
| XLK240816P00205000 | 2024-04-23 11:32AM EDT | 205.00 | 11.80 | 7.80 | 10.40 | 0.00 | - | 3 | 532 | 16.94% |
| XLK240816P00210000 | 2024-04-26 3:32PM EDT | 210.00 | 12.27 | 11.00 | 15.00 | -2.63 | -17.65% | 50 | 112 | 20.03% |
| XLK240816P00220000 | 2024-02-13 11:57AM EDT | 220.00 | 18.46 | 14.25 | 17.65 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.