Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Strike:190.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00190000 | 2024-05-13 11:27AM EDT | 2024-05-17 | 16.75 | 15.35 | 17.50 | +1.00 | +6.35% | 13 | 98 | 53.56% |
| XLK240524C00190000 | 2024-05-10 2:35PM EDT | 2024-05-24 | 15.90 | 17.10 | 18.45 | 0.00 | - | 1 | 27 | 47.56% |
| XLK240531C00190000 | 2024-05-07 10:12AM EDT | 2024-05-31 | 16.40 | 15.60 | 18.25 | 0.00 | - | 5 | 34 | 35.93% |
| XLK240621C00190000 | 2024-05-09 11:18AM EDT | 2024-06-21 | 16.90 | 16.60 | 19.75 | 0.00 | - | 15 | 4,062 | 33.34% |
| XLK240719C00190000 | 2024-05-13 10:13AM EDT | 2024-07-19 | 19.20 | 19.40 | 19.95 | +0.12 | +0.63% | 9 | 60 | 26.36% |
| XLK240816C00190000 | 2024-05-08 2:02PM EDT | 2024-08-16 | 19.85 | 20.85 | 21.75 | 0.00 | - | 1 | 21 | 27.75% |
| XLK240920C00190000 | 2024-05-08 3:34PM EDT | 2024-09-20 | 22.27 | 22.55 | 23.80 | 0.00 | - | 1 | 121 | 28.80% |
| XLK241220C00190000 | 2024-05-08 2:56PM EDT | 2024-12-20 | 26.70 | 26.65 | 28.15 | 0.00 | - | 1 | 141 | 29.88% |
| XLK250117C00190000 | 2024-05-06 3:30PM EDT | 2025-01-17 | 26.35 | 27.55 | 29.35 | 0.00 | - | 4 | 386 | 30.12% |
| XLK250321C00190000 | 2024-05-06 9:42AM EDT | 2025-03-21 | 28.70 | 29.25 | 31.80 | 0.00 | - | 2 | 7 | 30.47% |
| XLK250620C00190000 | 2024-05-13 9:31AM EDT | 2025-06-20 | 34.60 | 33.20 | 35.20 | +1.30 | +3.90% | 2 | 2,313 | 31.12% |
| XLK251017C00190000 | 2024-04-26 11:36AM EDT | 2025-10-17 | 34.31 | 36.80 | 38.95 | 0.00 | - | 1 | 3 | 31.49% |
| XLK260116C00190000 | 2024-05-07 10:34AM EDT | 2026-01-16 | 39.68 | 40.15 | 41.65 | 0.00 | - | 1 | 72 | 31.81% |
| XLK260618C00190000 | 2024-04-11 1:06PM EDT | 2026-06-18 | 47.88 | 42.00 | 47.00 | 0.00 | - | 1 | 0 | 33.33% |
| XLK261218C00190000 | 2024-04-24 2:54PM EDT | 2026-12-18 | 44.57 | 48.05 | 51.10 | 0.00 | - | 2 | 12 | 33.31% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00190000 | 2024-05-13 11:54AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.11 | +0.01 | +20.00% | 3 | 4,344 | 39.26% |
| XLK240524P00190000 | 2024-05-13 11:54AM EDT | 2024-05-24 | 0.11 | 0.01 | 0.21 | -0.18 | -62.07% | 2 | 32 | 28.61% |
| XLK240531P00190000 | 2024-05-13 11:53AM EDT | 2024-05-31 | 0.11 | 0.02 | 0.19 | -0.10 | -47.62% | 4 | 25 | 22.27% |
| XLK240607P00190000 | 2024-05-10 11:23AM EDT | 2024-06-07 | 0.41 | 0.25 | 0.32 | 0.00 | - | 6 | 31 | 21.24% |
| XLK240614P00190000 | 2024-05-09 12:43PM EDT | 2024-06-14 | 0.71 | 0.42 | 0.51 | 0.00 | - | 10 | 11 | 21.07% |
| XLK240621P00190000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 0.60 | 0.60 | 0.68 | -0.10 | -14.29% | 1 | 4,872 | 20.66% |
| XLK240628P00190000 | 2024-05-13 11:41AM EDT | 2024-06-28 | 0.81 | 0.52 | 0.86 | -0.09 | -10.00% | 10 | 94 | 20.39% |
| XLK240719P00190000 | 2024-05-10 10:54AM EDT | 2024-07-19 | 1.54 | 1.28 | 1.35 | 0.00 | - | 1 | 696 | 19.54% |
| XLK240816P00190000 | 2024-05-10 2:30PM EDT | 2024-08-16 | 2.17 | 1.96 | 2.06 | 0.00 | - | 1 | 51 | 19.18% |
| XLK240920P00190000 | 2024-05-09 2:50PM EDT | 2024-09-20 | 3.20 | 2.32 | 2.85 | 0.00 | - | 6 | 1,215 | 18.74% |
| XLK241220P00190000 | 2024-05-10 2:39PM EDT | 2024-12-20 | 5.30 | 4.85 | 5.30 | 0.00 | - | 1 | 438 | 19.34% |
| XLK250117P00190000 | 2024-05-13 10:17AM EDT | 2025-01-17 | 5.80 | 5.45 | 5.95 | 0.00 | - | 1 | 1,302 | 19.39% |
| XLK250321P00190000 | 2024-05-03 2:29PM EDT | 2025-03-21 | 8.00 | 6.40 | 6.95 | 0.00 | - | 5 | 1,013 | 18.89% |
| XLK250620P00190000 | 2024-05-07 3:12PM EDT | 2025-06-20 | 9.05 | 7.90 | 8.50 | 0.00 | - | 8 | 331 | 18.71% |
| XLK251017P00190000 | 2024-04-22 10:47AM EDT | 2025-10-17 | 15.69 | 9.60 | 10.90 | 0.00 | - | 1 | 99 | 19.21% |
| XLK260116P00190000 | 2024-04-03 10:08AM EDT | 2026-01-16 | 13.15 | 12.35 | 13.00 | 0.00 | - | 2 | 24 | 19.93% |
| XLK260618P00190000 | 2024-03-21 9:43AM EDT | 2026-06-18 | 13.58 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 25.18% |
| XLK261218P00190000 | 2024-02-20 3:02PM EDT | 2026-12-18 | 18.60 | 10.50 | 20.45 | 0.00 | - | - | 1 | 22.18% |
© 2024 Yahoo. All rights reserved.