Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240531C00175000 | 2024-05-16 3:06PM EDT | 2024-05-31 | 38.31 | 37.75 | 42.50 | 0.00 | - | - | 1 | 70.41% |
| XLK240607C00175000 | 2024-05-10 1:02PM EDT | 2024-06-07 | 31.02 | 37.75 | 42.60 | 0.00 | - | - | 2 | 56.20% |
| XLK240621C00175000 | 2024-05-16 1:32PM EDT | 2024-06-21 | 38.93 | 38.25 | 43.15 | 0.00 | - | 1 | 1,962 | 70.43% |
| XLK240719C00175000 | 2024-05-15 12:58PM EDT | 2024-07-19 | 39.03 | 38.75 | 43.50 | 0.00 | - | 1 | 42 | 53.21% |
| XLK240920C00175000 | 2024-05-16 1:32PM EDT | 2024-09-20 | 41.56 | 40.90 | 45.60 | 0.00 | - | 1 | 92 | 44.03% |
| XLK241220C00175000 | 2024-04-26 3:19PM EDT | 2024-12-20 | 35.00 | 44.05 | 48.95 | 0.00 | - | 15 | 58 | 40.80% |
| XLK250117C00175000 | 2024-05-20 11:32AM EDT | 2025-01-17 | 48.05 | 44.70 | 49.50 | 0.00 | - | 2 | 436 | 39.45% |
| XLK250321C00175000 | 2024-04-01 12:26PM EDT | 2025-03-21 | 46.45 | 34.35 | 36.75 | 0.00 | - | 2 | 19 | 0.00% |
| XLK250620C00175000 | 2024-05-15 11:15AM EDT | 2025-06-20 | 49.86 | 47.40 | 56.90 | 0.00 | - | 1 | 29 | 41.70% |
| XLK251017C00175000 | 2024-01-04 1:13PM EDT | 2025-10-17 | 34.10 | 44.00 | 49.00 | 0.00 | - | 9 | 9 | 26.35% |
| XLK260116C00175000 | 2024-04-30 12:47PM EDT | 2026-01-16 | 45.50 | 53.25 | 62.30 | 0.00 | - | 1 | 19 | 39.82% |
| XLK260618C00175000 | 2024-04-26 12:36PM EDT | 2026-06-18 | 52.00 | 59.50 | 64.50 | 0.00 | - | 1 | 2 | 37.78% |
| XLK261218C00175000 | 2024-05-08 1:55PM EDT | 2026-12-18 | 57.57 | 63.50 | 68.50 | 0.00 | - | 1 | 6 | 37.49% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524P00175000 | 2024-05-17 11:54AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 25 | 68.75% |
| XLK240531P00175000 | 2024-05-21 10:52AM EDT | 2024-05-31 | 0.02 | 0.00 | 3.15 | -0.01 | -33.33% | 5 | 111 | 93.75% |
| XLK240607P00175000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 0.44 | 0.00 | 3.15 | 0.00 | - | 4 | 4 | 73.29% |
| XLK240621P00175000 | 2024-05-21 3:03PM EDT | 2024-06-21 | 0.14 | 0.00 | 2.30 | +0.08 | +133.33% | 266 | 1,034 | 50.59% |
| XLK240719P00175000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.20 | 0.00 | 3.65 | 0.00 | - | 4 | 87 | 52.27% |
| XLK240816P00175000 | 2024-05-17 2:12PM EDT | 2024-08-16 | 0.62 | 0.00 | 1.60 | 0.00 | - | 2 | 63 | 33.29% |
| XLK240920P00175000 | 2024-05-21 3:58PM EDT | 2024-09-20 | 2.36 | 0.00 | 4.60 | +1.53 | +184.34% | 2 | 239 | 39.77% |
| XLK241220P00175000 | 2024-05-15 11:11AM EDT | 2024-12-20 | 1.94 | 0.27 | 4.95 | 0.00 | - | 1 | 120 | 31.02% |
| XLK250117P00175000 | 2024-05-20 2:29PM EDT | 2025-01-17 | 2.10 | 0.20 | 4.95 | 0.00 | - | 4 | 596 | 29.18% |
| XLK250321P00175000 | 2024-05-08 3:08PM EDT | 2025-03-21 | 4.27 | 0.70 | 5.50 | 0.00 | - | 3 | 47 | 27.11% |
| XLK250620P00175000 | 2024-05-17 12:37PM EDT | 2025-06-20 | 4.67 | 0.50 | 10.00 | 0.00 | - | 1 | 190 | 31.11% |
| XLK251017P00175000 | 2024-05-17 2:33PM EDT | 2025-10-17 | 6.00 | 3.00 | 8.00 | 0.00 | - | 1 | 431 | 24.53% |
| XLK260116P00175000 | 2024-05-10 1:00PM EDT | 2026-01-16 | 7.75 | 1.95 | 11.25 | 0.00 | - | 1 | 1,206 | 26.69% |
| XLK260618P00175000 | 2024-04-26 10:58AM EDT | 2026-06-18 | 10.95 | 5.50 | 10.50 | 0.00 | - | 8 | 33 | 23.03% |
| XLK261218P00175000 | 2024-04-16 2:56PM EDT | 2026-12-18 | 13.10 | 7.50 | 12.50 | 0.00 | - | 3 | 8 | 22.62% |
© 2024 Yahoo. All rights reserved.