Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Strike:170.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621C00170000 | 2024-05-14 3:46PM EDT | 2024-06-21 | 40.00 | 43.05 | 46.60 | 0.00 | - | 6 | 366 | 64.37% |
| XLK240719C00170000 | 2024-04-29 11:53AM EDT | 2024-07-19 | 32.59 | 43.40 | 47.20 | 0.00 | - | 1 | 5 | 50.89% |
| XLK240816C00170000 | 2024-04-19 3:29PM EDT | 2024-08-16 | 27.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK240920C00170000 | 2024-05-20 10:22AM EDT | 2024-09-20 | 47.29 | 45.60 | 49.00 | 0.00 | - | 1 | 266 | 42.52% |
| XLK241220C00170000 | 2024-05-08 3:28PM EDT | 2024-12-20 | 42.30 | 48.35 | 51.95 | 0.00 | - | 3 | 97 | 39.56% |
| XLK250117C00170000 | 2024-05-16 11:53AM EDT | 2025-01-17 | 51.35 | 49.75 | 51.90 | 0.00 | - | 5 | 1,272 | 37.09% |
| XLK250321C00170000 | 2024-04-11 3:23PM EDT | 2025-03-21 | 50.34 | 43.00 | 48.00 | 0.00 | - | 3 | 5 | 24.62% |
| XLK250620C00170000 | 2024-05-17 10:27AM EDT | 2025-06-20 | 53.35 | 54.80 | 56.35 | 0.00 | - | 1 | 849 | 36.21% |
| XLK251017C00170000 | 2024-03-20 3:23PM EDT | 2025-10-17 | 56.65 | 40.00 | 45.00 | 0.00 | - | 1 | 400 | 10.71% |
| XLK260116C00170000 | 2024-05-20 9:41AM EDT | 2026-01-16 | 60.20 | 59.45 | 61.60 | 0.00 | - | 6 | 103 | 35.66% |
| XLK260618C00170000 | 2024-01-11 3:03PM EDT | 2026-06-18 | 46.44 | 58.00 | 63.00 | 0.00 | - | - | 1 | 33.34% |
| XLK261218C00170000 | 2024-05-10 2:26PM EDT | 2026-12-18 | 62.75 | 66.85 | 69.70 | 0.00 | - | 1 | 10 | 36.17% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524P00170000 | 2024-05-20 3:15PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.34 | 0.00 | - | 86 | 110 | 109.57% |
| XLK240531P00170000 | 2024-04-23 2:56PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 66.41% |
| XLK240621P00170000 | 2024-05-20 10:53AM EDT | 2024-06-21 | 0.45 | 0.01 | 0.67 | 0.00 | - | 3 | 2,908 | 49.61% |
| XLK240719P00170000 | 2024-05-20 10:41AM EDT | 2024-07-19 | 0.30 | 0.04 | 0.92 | 0.00 | - | 5 | 2,075 | 38.87% |
| XLK240816P00170000 | 2024-05-15 2:22PM EDT | 2024-08-16 | 0.58 | 0.10 | 0.85 | 0.00 | - | 21 | 135 | 31.52% |
| XLK240920P00170000 | 2024-05-15 10:41AM EDT | 2024-09-20 | 0.75 | 0.01 | 0.96 | 0.00 | - | 2 | 1,422 | 27.42% |
| XLK241220P00170000 | 2024-05-15 3:52PM EDT | 2024-12-20 | 1.80 | 1.44 | 1.90 | 0.00 | - | 3 | 512 | 24.76% |
| XLK250117P00170000 | 2024-05-17 10:24AM EDT | 2025-01-17 | 2.13 | 1.70 | 2.12 | 0.00 | - | 1 | 5,554 | 24.02% |
| XLK250321P00170000 | 2024-05-15 11:27AM EDT | 2025-03-21 | 2.80 | 2.32 | 2.91 | 0.00 | - | 1 | 69 | 23.57% |
| XLK250620P00170000 | 2024-05-10 3:49PM EDT | 2025-06-20 | 4.25 | 3.20 | 4.50 | 0.00 | - | 6 | 2,002 | 24.03% |
| XLK251017P00170000 | 2024-05-06 10:35AM EDT | 2025-10-17 | 6.35 | 4.50 | 7.05 | 0.00 | - | 1 | 406 | 25.16% |
| XLK260116P00170000 | 2024-04-11 10:44AM EDT | 2026-01-16 | 8.10 | 4.50 | 9.50 | 0.00 | - | 1 | 341 | 26.50% |
| XLK260618P00170000 | 2024-05-15 2:09PM EDT | 2026-06-18 | 7.20 | 6.65 | 7.95 | 0.00 | - | 20 | 22 | 21.84% |
| XLK261218P00170000 | 2024-04-22 1:53PM EDT | 2026-12-18 | 13.10 | 8.00 | 10.55 | 0.00 | - | 2 | 503 | 22.35% |
© 2024 Yahoo. All rights reserved.