Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524C00185000 | 2024-04-18 3:20PM EDT | 2024-05-24 | 14.55 | 24.55 | 29.50 | 0.00 | - | - | 0 | 0.00% |
| XLK240531C00185000 | 2024-05-17 9:49AM EDT | 2024-05-31 | 28.22 | 27.65 | 32.60 | 0.00 | - | 5 | 6 | 57.08% |
| XLK240614C00185000 | 2024-05-17 12:23PM EDT | 2024-06-14 | 27.91 | 28.05 | 33.00 | 0.00 | - | 1 | 1 | 64.72% |
| XLK240621C00185000 | 2024-05-21 1:52PM EDT | 2024-06-21 | 30.63 | 28.40 | 33.20 | +2.42 | +8.58% | 1 | 794 | 58.23% |
| XLK240719C00185000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 29.49 | 29.15 | 33.95 | 0.00 | - | 2 | 16 | 45.56% |
| XLK240920C00185000 | 2024-05-17 10:17AM EDT | 2024-09-20 | 31.77 | 31.45 | 36.20 | 0.00 | - | 2 | 152 | 38.15% |
| XLK241220C00185000 | 2024-05-02 3:14PM EDT | 2024-12-20 | 23.65 | 35.60 | 40.30 | 0.00 | - | 1 | 39 | 36.99% |
| XLK250117C00185000 | 2024-05-20 9:37AM EDT | 2025-01-17 | 37.50 | 35.95 | 40.75 | 0.00 | - | 1 | 2,923 | 35.58% |
| XLK250321C00185000 | 2024-03-20 3:33PM EDT | 2025-03-21 | 39.60 | 23.50 | 28.50 | 0.00 | - | 3 | 2 | 0.00% |
| XLK250620C00185000 | 2024-05-21 1:07PM EDT | 2025-06-20 | 45.86 | 39.35 | 48.90 | +7.36 | +19.12% | 1 | 78 | 38.78% |
| XLK251017C00185000 | 2024-04-30 1:46PM EDT | 2025-10-17 | 36.15 | 42.90 | 52.75 | 0.00 | - | 1 | 4 | 38.43% |
| XLK260116C00185000 | 2024-05-07 3:42PM EDT | 2026-01-16 | 42.95 | 45.85 | 54.85 | 0.00 | - | 1 | 24 | 37.64% |
| XLK260618C00185000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 41.60 | 50.00 | 55.00 | 0.00 | - | 2 | 0 | 33.76% |
| XLK261218C00185000 | 2024-04-26 10:54AM EDT | 2026-12-18 | 49.23 | 53.75 | 63.70 | 0.00 | - | 1 | 44 | 37.65% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524P00185000 | 2024-05-17 10:41AM EDT | 2024-05-24 | 0.15 | 0.00 | 3.10 | 0.00 | - | 5 | 34 | 141.31% |
| XLK240531P00185000 | 2024-05-20 10:21AM EDT | 2024-05-31 | 0.15 | 0.00 | 2.05 | 0.00 | - | 5 | 28 | 68.90% |
| XLK240607P00185000 | 2024-05-13 3:50PM EDT | 2024-06-07 | 0.26 | 0.00 | 3.05 | 0.00 | - | 1 | 53 | 59.08% |
| XLK240621P00185000 | 2024-05-21 3:45PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 12 | 3,755 | 27.54% |
| XLK240628P00185000 | 2024-05-14 10:04AM EDT | 2024-06-28 | 0.53 | 0.00 | 3.35 | 0.00 | - | - | 1 | 51.50% |
| XLK240719P00185000 | 2024-05-20 10:45AM EDT | 2024-07-19 | 0.47 | 0.22 | 0.67 | 0.00 | - | 1 | 192 | 25.51% |
| XLK240816P00185000 | 2024-05-13 3:38PM EDT | 2024-08-16 | 1.49 | 0.00 | 4.40 | 0.00 | - | 2 | 68 | 37.93% |
| XLK240920P00185000 | 2024-05-13 12:47PM EDT | 2024-09-20 | 2.03 | 0.00 | 1.67 | 0.00 | - | 2 | 667 | 22.67% |
| XLK241220P00185000 | 2024-05-20 11:25AM EDT | 2024-12-20 | 2.97 | 0.81 | 5.50 | 0.00 | - | 1 | 52 | 26.68% |
| XLK250117P00185000 | 2024-05-21 12:25PM EDT | 2025-01-17 | 3.50 | 2.00 | 5.90 | +0.08 | +2.34% | 2 | 6,342 | 25.89% |
| XLK250321P00185000 | 2024-05-14 11:24AM EDT | 2025-03-21 | 4.45 | 2.20 | 7.00 | -1.02 | -18.65% | 1 | 146 | 24.98% |
| XLK250620P00185000 | 2024-05-20 1:19PM EDT | 2025-06-20 | 5.59 | 1.05 | 10.75 | 0.00 | - | 3 | 108 | 27.34% |
| XLK251017P00185000 | 2024-05-01 3:16PM EDT | 2025-10-17 | 10.95 | 4.50 | 9.50 | 0.00 | - | 2 | 94 | 22.42% |
| XLK260116P00185000 | 2024-05-09 1:45PM EDT | 2026-01-16 | 10.30 | 6.00 | 11.00 | 0.00 | - | 5 | 429 | 22.37% |
| XLK261218P00185000 | 2024-04-16 12:09PM EDT | 2026-12-18 | 15.70 | 10.00 | 15.00 | 0.00 | - | 160 | 166 | 21.49% |
© 2024 Yahoo. All rights reserved.