Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503C00135000 | 2024-05-02 12:30PM EDT | 135.00 | 60.81 | 65.70 | 69.50 | 0.00 | - | 1 | 1 | 307.81% |
| XLK240503C00150000 | 2024-05-01 3:07PM EDT | 150.00 | 48.00 | 50.75 | 54.50 | 0.00 | - | 1 | 1 | 246.09% |
| XLK240503C00170000 | 2024-05-01 9:43AM EDT | 170.00 | 26.15 | 30.75 | 34.60 | 0.00 | - | 50 | 75 | 164.84% |
| XLK240503C00175000 | 2024-05-03 3:25PM EDT | 175.00 | 27.90 | 25.75 | 29.60 | +6.28 | +29.05% | 11 | 53 | 141.02% |
| XLK240503C00180000 | 2024-05-02 3:48PM EDT | 180.00 | 16.60 | 20.75 | 24.60 | 0.00 | - | 3 | 3 | 117.58% |
| XLK240503C00181000 | 2024-05-03 9:34AM EDT | 181.00 | 21.32 | 19.75 | 23.45 | +6.05 | +39.62% | 1 | 8 | 98.44% |
| XLK240503C00185000 | 2024-04-30 1:42PM EDT | 185.00 | 13.76 | 15.70 | 19.55 | 0.00 | - | 5 | 10 | 86.72% |
| XLK240503C00187000 | 2024-04-25 9:31AM EDT | 187.00 | 8.85 | 13.75 | 17.60 | 0.00 | - | 2 | 2 | 84.96% |
| XLK240503C00188000 | 2024-04-24 10:27AM EDT | 188.00 | 11.25 | 12.75 | 16.55 | 0.00 | - | - | 1 | 77.15% |
| XLK240503C00189000 | 2024-05-03 9:37AM EDT | 189.00 | 12.88 | 11.75 | 15.55 | +1.23 | +10.56% | 2 | 9 | 72.66% |
| XLK240503C00190000 | 2024-05-03 1:21PM EDT | 190.00 | 12.80 | 10.75 | 14.55 | +5.83 | +83.64% | 1 | 18 | 67.97% |
| XLK240503C00191000 | 2024-05-03 11:01AM EDT | 191.00 | 10.75 | 9.75 | 13.55 | +3.22 | +42.76% | 1 | 4 | 63.28% |
| XLK240503C00192500 | 2024-05-03 2:49PM EDT | 192.50 | 11.04 | 8.25 | 12.05 | +6.49 | +142.64% | 5 | 14 | 56.25% |
| XLK240503C00193000 | 2024-05-03 9:38AM EDT | 193.00 | 9.00 | 7.60 | 11.50 | +4.93 | +121.13% | 4 | 13 | 131.84% |
| XLK240503C00194000 | 2024-05-02 3:45PM EDT | 194.00 | 3.15 | 6.70 | 10.05 | 0.00 | - | 204 | 189 | 110.01% |
| XLK240503C00195000 | 2024-05-03 3:13PM EDT | 195.00 | 8.05 | 5.05 | 9.75 | +5.70 | +242.55% | 48 | 80 | 123.19% |
| XLK240503C00196000 | 2024-05-03 12:50PM EDT | 196.00 | 6.99 | 4.75 | 8.30 | +4.92 | +237.68% | 22 | 120 | 102.05% |
| XLK240503C00197000 | 2024-05-03 3:09PM EDT | 197.00 | 6.00 | 3.70 | 7.40 | +4.59 | +325.53% | 66 | 224 | 96.68% |
| XLK240503C00197500 | 2024-05-03 3:57PM EDT | 197.50 | 5.45 | 3.05 | 6.90 | +4.26 | +357.98% | 64 | 123 | 92.43% |
| XLK240503C00198000 | 2024-05-03 2:41PM EDT | 198.00 | 4.80 | 3.00 | 6.45 | +3.95 | +464.71% | 41 | 595 | 89.50% |
| XLK240503C00199000 | 2024-05-03 3:48PM EDT | 199.00 | 3.20 | 2.42 | 6.00 | +2.61 | +442.37% | 86 | 200 | 94.82% |
| XLK240503C00200000 | 2024-05-03 3:54PM EDT | 200.00 | 2.56 | 1.50 | 4.25 | +2.21 | +631.43% | 410 | 707 | 66.41% |
| XLK240503C00202500 | 2024-05-03 3:58PM EDT | 202.50 | 0.06 | 0.02 | 0.13 | -0.02 | -25.00% | 289 | 669 | 2.44% |
| XLK240503C00205000 | 2024-05-03 3:56PM EDT | 205.00 | 0.03 | 0.01 | 0.01 | 0.00 | - | 112 | 235 | 11.33% |
| XLK240503C00207500 | 2024-05-03 1:49PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 20 | 239 | 20.70% |
| XLK240503C00210000 | 2024-05-03 3:29PM EDT | 210.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 1 | 325 | 42.38% |
| XLK240503C00212500 | 2024-05-03 2:10PM EDT | 212.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 110 | 43.36% |
| XLK240503C00215000 | 2024-05-02 2:54PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 139 | 49.61% |
| XLK240503C00217500 | 2024-04-30 10:04AM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 68 | 50.00% |
| XLK240503C00220000 | 2024-05-03 3:09PM EDT | 220.00 | 0.01 | 0.00 | 0.76 | -0.01 | -50.00% | 2 | 19 | 107.91% |
| XLK240503C00222500 | 2024-04-16 3:15PM EDT | 222.50 | 0.29 | 0.00 | 1.00 | 0.00 | - | 5 | 20 | 126.86% |
| XLK240503C00225000 | 2024-04-23 9:38AM EDT | 225.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 5 | 24 | 146.29% |
| XLK240503C00230000 | 2024-04-23 9:41AM EDT | 230.00 | 0.18 | 0.00 | 1.20 | 0.00 | - | 5 | 7 | 166.21% |
| XLK240503C00235000 | 2024-04-25 12:53PM EDT | 235.00 | 0.06 | 0.00 | 1.20 | 0.00 | - | - | 3 | 187.01% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503P00160000 | 2024-04-12 10:27AM EDT | 160.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 2 | 4 | 318.65% |
| XLK240503P00162000 | 2024-04-23 10:18AM EDT | 162.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | - | 5 | 305.37% |
| XLK240503P00165000 | 2024-04-19 1:44PM EDT | 165.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 285.64% |
| XLK240503P00175000 | 2024-05-02 9:51AM EDT | 175.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 27 | 110.94% |
| XLK240503P00177000 | 2024-05-02 3:33PM EDT | 177.00 | 0.01 | 0.00 | 1.83 | 0.00 | - | 1 | 1 | 199.41% |
| XLK240503P00180000 | 2024-05-03 2:19PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 43 | 84.38% |
| XLK240503P00183000 | 2024-05-02 10:15AM EDT | 183.00 | 0.03 | 0.00 | 1.83 | 0.00 | - | 3 | 11 | 161.72% |
| XLK240503P00184000 | 2024-04-26 11:36AM EDT | 184.00 | 0.11 | 0.00 | 1.90 | 0.00 | - | 3 | 15 | 157.13% |
| XLK240503P00185000 | 2024-05-02 3:58PM EDT | 185.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 111 | 62.50% |
| XLK240503P00186000 | 2024-05-01 3:32PM EDT | 186.00 | 0.01 | 0.00 | 1.96 | 0.00 | - | 1 | 1 | 145.70% |
| XLK240503P00187000 | 2024-05-01 1:42PM EDT | 187.00 | 0.15 | 0.00 | 2.01 | 0.00 | - | 4 | 22 | 140.33% |
| XLK240503P00188000 | 2024-04-30 3:00PM EDT | 188.00 | 0.21 | 0.00 | 1.77 | 0.00 | - | 1 | 114 | 128.52% |
| XLK240503P00189000 | 2024-05-02 11:02AM EDT | 189.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 95.80% |
| XLK240503P00190000 | 2024-05-03 2:22PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 7 | 300 | 48.44% |
| XLK240503P00191000 | 2024-05-03 1:00PM EDT | 191.00 | 0.01 | 0.00 | 0.23 | -0.21 | -95.45% | 10 | 218 | 65.04% |
| XLK240503P00192500 | 2024-05-03 3:50PM EDT | 192.50 | 0.11 | 0.00 | 2.09 | -0.09 | -45.00% | 18 | 379 | 105.23% |
| XLK240503P00193000 | 2024-05-03 11:15AM EDT | 193.00 | 0.26 | 0.00 | 1.27 | 0.00 | - | 1 | 272 | 85.64% |
| XLK240503P00194000 | 2024-05-03 12:31PM EDT | 194.00 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 9 | 93 | 34.38% |
| XLK240503P00195000 | 2024-05-03 2:43PM EDT | 195.00 | 0.02 | 0.00 | 0.05 | -0.59 | -96.72% | 22 | 391 | 39.06% |
| XLK240503P00196000 | 2024-05-03 12:54PM EDT | 196.00 | 0.04 | 0.00 | 0.01 | -0.90 | -95.74% | 17 | 213 | 27.34% |
| XLK240503P00197000 | 2024-05-03 3:30PM EDT | 197.00 | 0.02 | 0.01 | 0.40 | -1.38 | -98.57% | 9 | 540 | 50.59% |
| XLK240503P00197500 | 2024-05-03 10:22AM EDT | 197.50 | 0.01 | 0.00 | 0.10 | -1.55 | -99.36% | 11 | 163 | 32.23% |
| XLK240503P00198000 | 2024-05-03 10:22AM EDT | 198.00 | 0.05 | 0.00 | 0.99 | -1.95 | -97.50% | 4 | 105 | 63.87% |
| XLK240503P00199000 | 2024-05-03 10:01AM EDT | 199.00 | 0.10 | 0.00 | 0.08 | -2.54 | -96.21% | 3 | 62 | 23.24% |
| XLK240503P00200000 | 2024-05-03 3:48PM EDT | 200.00 | 0.01 | 0.00 | 0.03 | -3.44 | -99.71% | 59 | 126 | 14.45% |
| XLK240503P00202500 | 2024-05-03 3:37PM EDT | 202.50 | 0.08 | 0.05 | 0.29 | -5.55 | -98.58% | 86 | 18 | 7.42% |
| XLK240503P00205000 | 2024-05-03 3:02PM EDT | 205.00 | 2.20 | 1.31 | 4.25 | -8.23 | -78.91% | 1 | 1 | 67.19% |
| XLK240503P00207500 | 2024-05-01 3:31PM EDT | 207.50 | 8.20 | 2.21 | 6.30 | 0.00 | - | 29 | 2 | 75.73% |
| XLK240503P00210000 | 2024-05-03 1:10PM EDT | 210.00 | 7.30 | 5.50 | 9.05 | -3.30 | -31.13% | 5 | 6 | 100.93% |
© 2024 Yahoo. All rights reserved.