Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240419C00145000 | 2024-03-28 10:13AM EDT | 145.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240419C00150000 | 2024-04-15 3:31PM EDT | 150.00 | 51.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240419C00155000 | 2024-04-01 3:09PM EDT | 155.00 | 54.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240419C00160000 | 2024-03-15 1:44PM EDT | 160.00 | 45.92 | 43.20 | 48.00 | 0.00 | - | - | 1 | 616.99% |
| XLK240419C00165000 | 2024-03-18 2:11PM EDT | 165.00 | 43.30 | 31.60 | 36.50 | 0.00 | - | 954 | 964 | 327.83% |
| XLK240419C00170000 | 2024-04-15 2:29PM EDT | 170.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| XLK240419C00175000 | 2024-04-18 11:32AM EDT | 175.00 | 23.88 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| XLK240419C00180000 | 2024-04-18 11:20AM EDT | 180.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| XLK240419C00185000 | 2024-04-18 3:48PM EDT | 185.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLK240419C00187000 | 2024-04-18 1:29PM EDT | 187.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 28 | 50 | 0.00% |
| XLK240419C00188000 | 2024-04-15 1:09PM EDT | 188.00 | 16.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLK240419C00189000 | 2024-04-12 2:34PM EDT | 189.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240419C00190000 | 2024-04-18 3:50PM EDT | 190.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 112 | 63 | 0.00% |
| XLK240419C00191000 | 2024-04-18 4:14PM EDT | 191.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 9 | 186 | 0.00% |
| XLK240419C00192000 | 2024-04-18 11:26AM EDT | 192.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLK240419C00193000 | 2024-04-15 1:51PM EDT | 193.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240419C00194000 | 2024-04-18 9:51AM EDT | 194.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| XLK240419C00195000 | 2024-04-18 3:56PM EDT | 195.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 217 | 238 | 0.00% |
| XLK240419C00196000 | 2024-04-18 3:32PM EDT | 196.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| XLK240419C00197000 | 2024-04-18 3:54PM EDT | 197.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| XLK240419C00198000 | 2024-04-18 3:55PM EDT | 198.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 139 | 314 | 3.13% |
| XLK240419C00199000 | 2024-04-18 3:59PM EDT | 199.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| XLK240419C00200000 | 2024-04-18 4:14PM EDT | 200.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 6.25% |
| XLK240419C00202500 | 2024-04-18 2:29PM EDT | 202.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 77 | 378 | 12.50% |
| XLK240419C00205000 | 2024-04-18 3:48PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 725 | 25.00% |
| XLK240419C00207500 | 2024-04-18 2:44PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| XLK240419C00210000 | 2024-04-18 2:30PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| XLK240419C00212500 | 2024-04-18 12:54PM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 909 | 25.00% |
| XLK240419C00215000 | 2024-04-18 12:56PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| XLK240419C00217500 | 2024-04-18 9:47AM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 50.00% |
| XLK240419C00220000 | 2024-04-18 11:23AM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 4,598 | 50.00% |
| XLK240419C00222500 | 2024-04-16 2:48PM EDT | 222.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 27 | 50.00% |
| XLK240419C00225000 | 2024-04-17 9:38AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLK240419C00227500 | 2024-03-27 2:03PM EDT | 227.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLK240419C00230000 | 2024-04-18 10:33AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 50.00% |
| XLK240419C00235000 | 2024-03-25 1:45PM EDT | 235.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLK240419C00240000 | 2024-03-21 11:53AM EDT | 240.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240419P00145000 | 2024-03-18 2:51PM EDT | 145.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | - | 30 | 279.69% |
| XLK240419P00150000 | 2024-03-18 1:02PM EDT | 150.00 | 0.12 | 0.00 | 0.34 | 0.00 | - | 1 | 6 | 252.34% |
| XLK240419P00160000 | 2024-03-21 9:58AM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| XLK240419P00165000 | 2024-03-25 2:50PM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLK240419P00170000 | 2024-03-28 9:48AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLK240419P00175000 | 2024-04-18 3:54PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| XLK240419P00180000 | 2024-04-18 2:08PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 291 | 50.00% |
| XLK240419P00185000 | 2024-04-18 2:33PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| XLK240419P00187000 | 2024-04-15 3:45PM EDT | 187.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLK240419P00188000 | 2024-04-18 3:52PM EDT | 188.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLK240419P00189000 | 2024-04-15 3:40PM EDT | 189.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| XLK240419P00190000 | 2024-04-18 3:52PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| XLK240419P00191000 | 2024-04-15 3:05PM EDT | 191.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| XLK240419P00192000 | 2024-04-18 3:17PM EDT | 192.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 33 | 420 | 12.50% |
| XLK240419P00193000 | 2024-04-18 1:24PM EDT | 193.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 12.50% |
| XLK240419P00194000 | 2024-04-18 9:34AM EDT | 194.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 50 | 78 | 6.25% |
| XLK240419P00195000 | 2024-04-18 3:58PM EDT | 195.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 3.13% |
| XLK240419P00196000 | 2024-04-18 3:59PM EDT | 196.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 1.56% |
| XLK240419P00197000 | 2024-04-18 3:59PM EDT | 197.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 366 | 458 | 0.00% |
| XLK240419P00198000 | 2024-04-18 3:54PM EDT | 198.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 138 | 547 | 0.00% |
| XLK240419P00199000 | 2024-04-18 3:55PM EDT | 199.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| XLK240419P00200000 | 2024-04-18 3:59PM EDT | 200.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| XLK240419P00202500 | 2024-04-18 3:30PM EDT | 202.50 | 5.71 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| XLK240419P00205000 | 2024-04-18 3:59PM EDT | 205.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| XLK240419P00207500 | 2024-04-18 3:55PM EDT | 207.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 0.00% |
| XLK240419P00210000 | 2024-04-18 3:01PM EDT | 210.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 0.00% |
| XLK240419P00212500 | 2024-04-17 3:23PM EDT | 212.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK240419P00215000 | 2024-04-18 3:01PM EDT | 215.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 43 | 6 | 0.00% |
| XLK240419P00217500 | 2024-03-27 10:00AM EDT | 217.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLK240419P00220000 | 2024-04-10 2:40PM EDT | 220.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLK240419P00225000 | 2024-03-01 2:39PM EDT | 225.00 | 14.90 | 14.50 | 19.40 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240419P00230000 | 2024-03-15 3:21PM EDT | 230.00 | 24.40 | 22.05 | 27.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240419P00250000 | 2024-03-14 3:43PM EDT | 250.00 | 42.05 | 42.05 | 47.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240419P00275000 | 2024-03-14 3:44PM EDT | 275.00 | 67.03 | 67.00 | 71.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.