Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:150.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240531C00150000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 62.02 | 63.05 | 66.90 | 0.00 | - | 1 | 1 | 89.65% |
| XLK240621C00150000 | 2024-05-20 9:30AM EDT | 2024-06-21 | 62.67 | 63.65 | 67.35 | 0.00 | - | 5 | 204 | 70.02% |
| XLK240719C00150000 | 2024-05-16 12:59PM EDT | 2024-07-19 | 64.55 | 64.05 | 67.80 | 0.00 | - | 1 | 3 | 56.79% |
| XLK240816C00150000 | 2024-03-13 10:49AM EDT | 2024-08-16 | 62.32 | 57.80 | 60.10 | 0.00 | - | 7 | 11 | 0.00% |
| XLK240920C00150000 | 2024-05-21 10:04AM EDT | 2024-09-20 | 66.10 | 65.55 | 69.05 | +4.74 | +7.72% | 15 | 84 | 57.09% |
| XLK241220C00150000 | 2024-05-13 10:23AM EDT | 2024-12-20 | 61.92 | 68.85 | 71.60 | 0.00 | - | 1 | 33 | 51.04% |
| XLK250117C00150000 | 2024-05-21 11:36AM EDT | 2025-01-17 | 69.80 | 68.65 | 71.50 | +0.81 | +1.17% | 1 | 255 | 47.73% |
| XLK250321C00150000 | 2024-05-03 1:22PM EDT | 2025-03-21 | 60.60 | 69.85 | 73.40 | 0.00 | - | 1 | 15 | 46.88% |
| XLK250620C00150000 | 2024-05-16 10:29AM EDT | 2025-06-20 | 72.56 | 71.55 | 75.50 | 0.00 | - | 10 | 31 | 45.12% |
| XLK251017C00150000 | 2024-03-01 1:15PM EDT | 2025-10-17 | 72.38 | 68.50 | 73.50 | 0.00 | - | 2 | 13 | 36.24% |
| XLK260116C00150000 | 2024-05-16 10:05AM EDT | 2026-01-16 | 74.00 | 75.70 | 80.50 | 0.00 | - | 2 | 50 | 43.62% |
| XLK260618C00150000 | 2024-05-17 10:39AM EDT | 2026-06-18 | 78.69 | 78.60 | 83.45 | 0.00 | - | 3 | 10 | 42.57% |
| XLK261218C00150000 | 2024-05-14 10:24AM EDT | 2026-12-18 | 77.10 | 82.00 | 86.95 | 0.00 | - | 1 | 36 | 41.95% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621P00150000 | 2024-05-20 4:14PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.65 | 0.00 | - | 1 | 3,830 | 62.60% |
| XLK240719P00150000 | 2024-05-03 1:41PM EDT | 2024-07-19 | 0.25 | 0.06 | 0.43 | 0.00 | - | 10 | 75 | 47.80% |
| XLK240816P00150000 | 2024-05-15 2:22PM EDT | 2024-08-16 | 0.34 | 0.04 | 0.50 | 0.00 | - | 40 | 120 | 40.53% |
| XLK240920P00150000 | 2024-04-16 9:42AM EDT | 2024-09-20 | 1.03 | 0.01 | 0.80 | 0.00 | - | 118 | 1,339 | 37.50% |
| XLK241220P00150000 | 2024-05-21 11:26AM EDT | 2024-12-20 | 0.82 | 0.70 | 1.26 | +0.13 | +18.84% | 1 | 855 | 31.33% |
| XLK250117P00150000 | 2024-05-21 9:45AM EDT | 2025-01-17 | 2.02 | 0.44 | 1.42 | +1.03 | +104.04% | 50 | 2,071 | 30.29% |
| XLK250321P00150000 | 2024-05-20 3:34PM EDT | 2025-03-21 | 1.35 | 1.01 | 1.71 | 0.00 | - | 2 | 104 | 28.21% |
| XLK250620P00150000 | 2024-05-16 9:46AM EDT | 2025-06-20 | 2.24 | 1.63 | 2.31 | 0.00 | - | 2 | 1,527 | 26.75% |
| XLK251017P00150000 | 2024-03-15 12:50PM EDT | 2025-10-17 | 4.42 | 3.05 | 7.00 | 0.00 | - | - | 10 | 33.43% |
| XLK260116P00150000 | 2024-05-01 1:19PM EDT | 2026-01-16 | 5.30 | 2.99 | 3.70 | 0.00 | - | 5 | 262 | 24.77% |
| XLK260618P00150000 | 2024-04-16 2:14PM EDT | 2026-06-18 | 6.50 | 2.00 | 7.00 | 0.00 | - | 2 | 6 | 27.54% |
| XLK261218P00150000 | 2024-04-16 3:04PM EDT | 2026-12-18 | 7.75 | 3.00 | 8.00 | 0.00 | - | 7 | 263 | 26.03% |
© 2024 Yahoo. All rights reserved.