Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524C00200000 | 2024-05-17 12:30PM EDT | 2024-05-24 | 12.13 | 9.55 | 14.30 | -1.22 | -9.14% | 6 | 66 | 60.01% |
| XLK240531C00200000 | 2024-05-17 11:55AM EDT | 2024-05-31 | 12.49 | 10.50 | 15.00 | -1.01 | -7.48% | 2 | 49 | 47.80% |
| XLK240607C00200000 | 2024-05-14 2:39PM EDT | 2024-06-07 | 10.04 | 10.50 | 15.15 | 0.00 | - | 1 | 12 | 39.95% |
| XLK240621C00200000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 13.58 | 11.50 | 13.95 | -0.62 | -4.37% | 20 | 2,888 | 25.05% |
| XLK240628C00200000 | 2024-05-16 3:30PM EDT | 2024-06-28 | 14.92 | 13.50 | 14.95 | 0.00 | - | 7 | 7 | 27.38% |
| XLK240719C00200000 | 2024-05-17 3:13PM EDT | 2024-07-19 | 15.65 | 13.05 | 15.70 | -0.30 | -1.88% | 3 | 604 | 24.96% |
| XLK240816C00200000 | 2024-05-17 12:46PM EDT | 2024-08-16 | 16.60 | 14.50 | 19.40 | -1.27 | -7.11% | 2 | 280 | 30.80% |
| XLK240920C00200000 | 2024-05-17 11:01AM EDT | 2024-09-20 | 18.92 | 16.50 | 21.20 | -0.52 | -2.67% | 2 | 575 | 30.15% |
| XLK241220C00200000 | 2024-05-17 11:24AM EDT | 2024-12-20 | 23.75 | 21.00 | 25.85 | -0.78 | -3.18% | 1 | 218 | 30.65% |
| XLK250117C00200000 | 2024-05-17 3:30PM EDT | 2025-01-17 | 24.65 | 23.60 | 26.95 | -1.25 | -4.83% | 1 | 758 | 30.54% |
| XLK250321C00200000 | 2024-05-16 10:45AM EDT | 2025-03-21 | 28.60 | 25.00 | 30.00 | 0.00 | - | 2 | 43 | 31.41% |
| XLK250620C00200000 | 2024-05-17 12:49PM EDT | 2025-06-20 | 30.61 | 28.50 | 33.50 | -1.34 | -4.19% | 1 | 5,646 | 31.79% |
| XLK251017C00200000 | 2024-05-08 1:01PM EDT | 2025-10-17 | 30.25 | 32.50 | 37.50 | 0.00 | - | 2 | 6 | 32.11% |
| XLK260116C00200000 | 2024-05-15 12:23PM EDT | 2026-01-16 | 37.98 | 35.50 | 40.05 | +0.71 | +1.91% | 1 | 1,326 | 32.09% |
| XLK260618C00200000 | 2024-05-15 2:16PM EDT | 2026-06-18 | 42.88 | 40.00 | 45.00 | 0.00 | - | 1 | 61 | 33.00% |
| XLK261218C00200000 | 2024-05-08 10:53AM EDT | 2026-12-18 | 42.39 | 45.00 | 50.00 | 0.00 | - | 20 | 30 | 33.56% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524P00200000 | 2024-05-17 4:01PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.10 | -0.05 | -45.45% | 5 | 150 | 23.34% |
| XLK240531P00200000 | 2024-05-17 11:16AM EDT | 2024-05-31 | 0.23 | 0.12 | 0.44 | -0.03 | -11.54% | 2 | 295 | 22.93% |
| XLK240607P00200000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.20 | 0.28 | 0.49 | -0.15 | -42.86% | 51 | 65 | 19.29% |
| XLK240614P00200000 | 2024-05-17 11:10AM EDT | 2024-06-14 | 0.66 | 0.50 | 0.96 | +0.06 | +10.00% | 10 | 31 | 20.56% |
| XLK240621P00200000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 0.86 | 0.58 | 1.02 | +0.05 | +6.17% | 47 | 2,990 | 18.78% |
| XLK240628P00200000 | 2024-05-17 1:52PM EDT | 2024-06-28 | 1.19 | 0.53 | 1.36 | +0.16 | +15.53% | 2 | 6 | 19.03% |
| XLK240719P00200000 | 2024-05-17 2:23PM EDT | 2024-07-19 | 1.96 | 1.55 | 2.04 | +0.33 | +20.25% | 214 | 489 | 18.33% |
| XLK240816P00200000 | 2024-05-17 1:55PM EDT | 2024-08-16 | 2.71 | 1.80 | 4.80 | +0.21 | +8.40% | 102 | 95 | 23.36% |
| XLK240920P00200000 | 2024-05-17 3:07PM EDT | 2024-09-20 | 3.59 | 3.25 | 6.00 | +0.29 | +8.79% | 259 | 1,257 | 22.63% |
| XLK241220P00200000 | 2024-05-17 10:42AM EDT | 2024-12-20 | 6.00 | 4.35 | 8.50 | +0.03 | +0.50% | 3 | 303 | 21.51% |
| XLK250117P00200000 | 2024-05-16 2:45PM EDT | 2025-01-17 | 6.49 | 5.55 | 9.00 | 0.00 | - | 12 | 960 | 21.04% |
| XLK250321P00200000 | 2024-05-15 11:03AM EDT | 2025-03-21 | 8.11 | 5.65 | 10.50 | 0.00 | - | 1 | 479 | 20.86% |
| XLK250620P00200000 | 2024-05-17 2:34PM EDT | 2025-06-20 | 9.88 | 7.05 | 12.00 | +0.95 | +10.64% | 2 | 91 | 20.16% |
| XLK251017P00200000 | 2024-03-04 11:13AM EDT | 2025-10-17 | 13.42 | 12.00 | 17.00 | 0.00 | - | 1 | 166 | 23.00% |
| XLK260116P00200000 | 2024-05-14 2:34PM EDT | 2026-01-16 | 14.00 | 10.00 | 15.00 | 0.00 | - | 1 | 11 | 19.26% |
| XLK260618P00200000 | 2024-04-30 3:59PM EDT | 2026-06-18 | 20.00 | 12.00 | 17.00 | 0.00 | - | 3 | 253 | 18.97% |
| XLK261218P00200000 | 2024-05-15 2:18PM EDT | 2026-12-18 | 17.45 | 14.00 | 19.00 | 0.00 | - | 5 | 7 | 18.60% |
© 2024 Yahoo. All rights reserved.