Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLK240517C00155000 | 2024-03-14 1:30PM EDT | 2024-05-17 | 54.88 | 49.00 | 53.95 | 0.00 | - | 3 | 3 | 152.32% |
XLK240621C00155000 | 2024-04-12 3:29PM EDT | 2024-06-21 | 52.38 | 37.05 | 42.00 | 0.00 | - | 1 | 83 | 59.59% |
XLK240719C00155000 | 2024-02-27 12:29PM EDT | 2024-07-19 | 52.50 | 53.55 | 58.50 | 0.00 | - | 2 | 6 | 99.67% |
XLK240816C00155000 | 2024-01-16 2:37PM EDT | 2024-08-16 | 43.20 | 51.35 | 56.20 | 0.00 | - | - | 0 | 80.64% |
XLK240920C00155000 | 2024-04-02 10:50AM EDT | 2024-09-20 | 55.50 | 40.00 | 44.80 | 0.00 | - | 1 | 170 | 46.74% |
XLK241220C00155000 | 2024-04-18 9:53AM EDT | 2024-12-20 | 50.34 | 43.00 | 47.90 | 0.00 | - | 1 | 3 | 43.95% |
XLK250117C00155000 | 2024-04-18 9:44AM EDT | 2025-01-17 | 50.80 | 43.75 | 48.50 | 0.00 | - | 13 | 263 | 42.85% |
XLK250620C00155000 | 2024-04-04 3:59PM EDT | 2025-06-20 | 60.00 | 48.00 | 53.00 | 0.00 | - | 1 | 10 | 41.36% |
XLK251017C00155000 | 2023-11-10 12:16PM EDT | 2025-10-17 | 43.45 | 46.50 | 51.50 | 0.00 | - | - | 2 | 34.51% |
XLK260116C00155000 | 2024-02-15 12:49PM EDT | 2026-01-16 | 67.45 | 65.00 | 70.00 | 0.00 | - | 1 | 21 | 51.77% |
XLK260618C00155000 | 2024-01-23 11:54AM EDT | 2026-06-18 | 65.40 | 67.55 | 72.30 | 0.00 | - | 1 | 1 | 51.77% |
XLK261218C00155000 | 2024-04-16 1:33PM EDT | 2026-12-18 | 70.52 | 60.50 | 65.50 | 0.00 | - | 2 | 4 | 39.90% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLK240517P00155000 | 2024-04-19 2:40PM EDT | 2024-05-17 | 0.28 | 0.00 | 4.45 | +0.14 | +100.00% | 1 | 4 | 70.17% |
XLK240621P00155000 | 2024-04-02 11:25AM EDT | 2024-06-21 | 0.35 | 0.24 | 1.32 | 0.00 | - | 20 | 1,908 | 40.23% |
XLK240719P00155000 | 2024-02-23 4:29PM EDT | 2024-07-19 | 0.89 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 51.00% |
XLK240816P00155000 | 2024-01-29 11:32AM EDT | 2024-08-16 | 1.32 | 0.01 | 5.00 | 0.00 | - | - | 1 | 45.33% |
XLK240920P00155000 | 2024-04-11 3:13PM EDT | 2024-09-20 | 0.86 | 0.24 | 2.02 | 0.00 | - | 6 | 334 | 29.04% |
XLK241220P00155000 | 2024-04-18 9:54AM EDT | 2024-12-20 | 2.68 | 2.76 | 3.50 | 0.00 | - | 1 | 795 | 27.59% |
XLK250117P00155000 | 2024-04-19 11:16AM EDT | 2025-01-17 | 3.10 | 2.85 | 4.55 | +0.28 | +9.93% | 4 | 1,063 | 28.83% |
XLK250321P00155000 | 2024-02-12 11:30AM EDT | 2025-03-21 | 2.86 | 2.63 | 3.25 | 0.00 | - | - | 1 | 22.96% |
XLK250620P00155000 | 2024-04-19 1:40PM EDT | 2025-06-20 | 5.00 | 4.45 | 8.00 | +0.70 | +16.28% | 106 | 51 | 29.35% |
XLK251017P00155000 | 2024-03-28 9:30AM EDT | 2025-10-17 | 5.37 | 5.50 | 9.00 | 0.00 | - | 1 | 1 | 27.45% |
XLK260116P00155000 | 2023-11-27 12:21PM EDT | 2026-01-16 | 8.65 | 5.00 | 10.00 | 0.00 | - | 5 | 6 | 26.78% |
XLK261218P00155000 | 2024-04-16 3:04PM EDT | 2026-12-18 | 8.65 | 8.00 | 13.00 | 0.00 | - | 9 | 11 | 24.87% |