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:195.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524C00195000 | 2024-05-21 11:14AM EDT | 2024-05-24 | 19.83 | 17.45 | 22.20 | +0.44 | +2.27% | 2 | 89 | 59.47% |
| XLK240531C00195000 | 2024-05-20 3:04PM EDT | 2024-05-31 | 19.56 | 17.70 | 22.60 | 0.00 | - | 1 | 2 | 72.44% |
| XLK240607C00195000 | 2024-05-09 3:16PM EDT | 2024-06-07 | 11.43 | 17.95 | 22.75 | 0.00 | - | 2 | 2 | 56.71% |
| XLK240621C00195000 | 2024-05-21 11:17AM EDT | 2024-06-21 | 20.85 | 18.05 | 22.40 | +2.20 | +11.80% | 1 | 1,150 | 39.97% |
| XLK240719C00195000 | 2024-05-15 12:31PM EDT | 2024-07-19 | 19.97 | 19.45 | 24.15 | 0.00 | - | 3 | 15 | 35.99% |
| XLK240816C00195000 | 2024-05-03 2:07PM EDT | 2024-08-16 | 14.85 | 20.75 | 25.40 | 0.00 | - | 12 | 22 | 33.45% |
| XLK240920C00195000 | 2024-05-20 9:37AM EDT | 2024-09-20 | 23.85 | 22.85 | 27.65 | 0.00 | - | 1 | 716 | 33.78% |
| XLK241220C00195000 | 2024-05-16 2:29PM EDT | 2024-12-20 | 28.55 | 27.40 | 32.05 | 0.00 | - | 25 | 616 | 33.35% |
| XLK250117C00195000 | 2024-05-03 9:53AM EDT | 2025-01-17 | 22.25 | 28.35 | 33.00 | 0.00 | - | 3 | 312 | 32.90% |
| XLK250321C00195000 | 2024-05-16 9:44AM EDT | 2025-03-21 | 32.02 | 30.50 | 35.50 | 0.00 | - | 1 | 3 | 32.88% |
| XLK250620C00195000 | 2024-05-17 12:49PM EDT | 2025-06-20 | 34.13 | 29.65 | 38.40 | 0.00 | - | 1 | 2,602 | 32.47% |
| XLK251017C00195000 | 2024-05-07 11:22AM EDT | 2025-10-17 | 34.17 | 38.00 | 43.00 | 0.00 | - | 1 | 6 | 33.46% |
| XLK260116C00195000 | 2024-05-08 1:41PM EDT | 2026-01-16 | 36.02 | 38.40 | 47.80 | 0.00 | - | 1 | 115 | 35.63% |
| XLK260618C00195000 | 2024-04-30 10:49AM EDT | 2026-06-18 | 38.95 | 45.50 | 50.50 | 0.00 | - | 1 | 7 | 34.24% |
| XLK261218C00195000 | 2024-05-09 2:39PM EDT | 2026-12-18 | 44.75 | 47.55 | 57.50 | 0.00 | - | 2 | 14 | 36.35% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524P00195000 | 2024-05-21 3:30PM EDT | 2024-05-24 | 0.04 | 0.00 | 2.96 | -0.03 | -42.86% | 12 | 179 | 102.39% |
| XLK240531P00195000 | 2024-05-17 11:36AM EDT | 2024-05-31 | 0.12 | 0.05 | 2.99 | 0.00 | - | 6 | 25 | 56.59% |
| XLK240607P00195000 | 2024-05-17 11:55AM EDT | 2024-06-07 | 0.28 | 0.00 | 0.27 | 0.00 | - | 1 | 21 | 27.49% |
| XLK240614P00195000 | 2024-05-20 12:58PM EDT | 2024-06-14 | 0.25 | 0.00 | 3.10 | 0.00 | - | 2 | 4 | 47.82% |
| XLK240621P00195000 | 2024-05-20 3:29PM EDT | 2024-06-21 | 0.40 | 0.08 | 0.90 | 0.00 | - | 108 | 4,835 | 27.31% |
| XLK240628P00195000 | 2024-05-16 11:28AM EDT | 2024-06-28 | 0.62 | 0.05 | 0.74 | 0.00 | - | - | 0 | 23.35% |
| XLK240719P00195000 | 2024-05-21 12:13PM EDT | 2024-07-19 | 0.79 | 0.59 | 0.87 | -0.08 | -9.20% | 8 | 2,679 | 19.61% |
| XLK240816P00195000 | 2024-05-20 3:37PM EDT | 2024-08-16 | 1.43 | 0.02 | 4.85 | 0.00 | - | 6 | 336 | 30.77% |
| XLK240920P00195000 | 2024-05-21 2:32PM EDT | 2024-09-20 | 2.16 | 1.00 | 2.50 | +0.01 | +0.47% | 2 | 1,001 | 19.43% |
| XLK241220P00195000 | 2024-05-21 3:58PM EDT | 2024-12-20 | 4.05 | 2.32 | 7.00 | -0.65 | -13.83% | 4 | 544 | 23.76% |
| XLK250117P00195000 | 2024-05-16 11:05AM EDT | 2025-01-17 | 5.20 | 2.68 | 7.25 | 0.00 | - | 1 | 171 | 22.78% |
| XLK250321P00195000 | 2024-05-16 1:21PM EDT | 2025-03-21 | 6.35 | 3.80 | 8.40 | 0.00 | - | 9 | 36 | 22.04% |
| XLK250620P00195000 | 2024-05-20 3:55PM EDT | 2025-06-20 | 7.52 | 3.85 | 12.95 | 0.00 | - | 1 | 474 | 25.22% |
| XLK251017P00195000 | 2024-03-14 1:02PM EDT | 2025-10-17 | 12.85 | 11.00 | 16.00 | 0.00 | - | 7 | 49 | 25.49% |
| XLK260116P00195000 | 2024-05-02 2:01PM EDT | 2026-01-16 | 16.50 | 9.00 | 14.00 | 0.00 | - | 1 | 45 | 21.46% |
| XLK261218P00195000 | 2024-05-02 1:09PM EDT | 2026-12-18 | 19.85 | 12.00 | 17.00 | 0.00 | - | 2 | 3 | 19.66% |
© 2024 Yahoo. All rights reserved.