Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:170.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426C00170000 | 2024-04-23 3:53PM EDT | 2024-04-26 | 27.29 | 27.15 | 30.60 | 0.00 | - | 75 | 75 | 95.51% |
| XLK240517C00170000 | 2024-04-18 2:44PM EDT | 2024-05-17 | 27.85 | 28.60 | 31.15 | 0.00 | - | 2 | 86 | 61.79% |
| XLK240621C00170000 | 2024-04-23 11:44AM EDT | 2024-06-21 | 29.11 | 29.85 | 32.70 | 0.00 | - | 9 | 372 | 47.29% |
| XLK240719C00170000 | 2024-03-05 3:16PM EDT | 2024-07-19 | 39.20 | 35.15 | 40.00 | 0.00 | - | 1 | 4 | 56.23% |
| XLK240816C00170000 | 2024-04-19 3:29PM EDT | 2024-08-16 | 27.72 | 32.55 | 33.30 | 0.00 | - | 1 | 2 | 35.88% |
| XLK240920C00170000 | 2024-04-22 1:22PM EDT | 2024-09-20 | 30.49 | 33.90 | 34.65 | 0.00 | - | 1 | 266 | 35.19% |
| XLK241220C00170000 | 2024-04-17 11:13AM EDT | 2024-12-20 | 40.52 | 37.05 | 38.45 | 0.00 | - | 1 | 32 | 35.50% |
| XLK250117C00170000 | 2024-04-19 2:42PM EDT | 2025-01-17 | 34.00 | 38.05 | 39.30 | 0.00 | - | 10 | 1,283 | 35.17% |
| XLK250321C00170000 | 2024-04-11 3:23PM EDT | 2025-03-21 | 50.34 | 40.40 | 41.70 | 0.00 | - | 3 | 5 | 35.57% |
| XLK250620C00170000 | 2024-04-18 2:29PM EDT | 2025-06-20 | 43.00 | 42.35 | 46.00 | 0.00 | - | 1 | 847 | 37.56% |
| XLK251017C00170000 | 2024-03-20 3:23PM EDT | 2025-10-17 | 56.65 | 40.00 | 45.00 | 0.00 | - | 1 | 400 | 31.95% |
| XLK260116C00170000 | 2024-04-22 3:55PM EDT | 2026-01-16 | 45.88 | 47.90 | 50.50 | 0.00 | - | 1 | 103 | 35.79% |
| XLK260618C00170000 | 2024-01-11 3:03PM EDT | 2026-06-18 | 46.44 | 58.00 | 63.00 | 0.00 | - | - | 1 | 44.70% |
| XLK261218C00170000 | 2024-04-11 1:51PM EDT | 2026-12-18 | 65.95 | 56.40 | 58.75 | 0.00 | - | 1 | 3 | 36.40% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426P00170000 | 2024-04-19 3:39PM EDT | 2024-04-26 | 0.13 | 0.00 | 0.07 | 0.00 | - | 2 | 1 | 72.27% |
| XLK240510P00170000 | 2024-04-19 11:54AM EDT | 2024-05-10 | 0.24 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 38.48% |
| XLK240517P00170000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 0.18 | 0.15 | 0.30 | -0.15 | -45.45% | 1 | 870 | 35.55% |
| XLK240524P00170000 | 2024-04-22 10:37AM EDT | 2024-05-24 | 0.50 | 0.06 | 0.75 | 0.00 | - | 2 | 5 | 38.18% |
| XLK240531P00170000 | 2024-04-23 2:56PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 36.62% |
| XLK240621P00170000 | 2024-04-23 1:51PM EDT | 2024-06-21 | 0.67 | 0.55 | 0.61 | 0.00 | - | 6 | 2,860 | 26.34% |
| XLK240719P00170000 | 2024-04-22 3:03PM EDT | 2024-07-19 | 1.44 | 0.97 | 1.07 | 0.00 | - | 14 | 2,081 | 24.99% |
| XLK240816P00170000 | 2024-04-04 1:58PM EDT | 2024-08-16 | 1.12 | 1.48 | 1.60 | 0.00 | - | 1 | 1 | 24.40% |
| XLK240920P00170000 | 2024-04-23 11:01AM EDT | 2024-09-20 | 2.35 | 2.04 | 2.22 | 0.00 | - | 1 | 1,367 | 23.73% |
| XLK241220P00170000 | 2024-04-19 11:01AM EDT | 2024-12-20 | 4.80 | 3.75 | 3.95 | 0.00 | - | 50 | 316 | 23.17% |
| XLK250117P00170000 | 2024-04-22 1:53PM EDT | 2025-01-17 | 4.96 | 4.10 | 4.40 | 0.00 | - | 5,001 | 5,555 | 22.93% |
| XLK250321P00170000 | 2024-04-09 2:02PM EDT | 2025-03-21 | 4.35 | 4.95 | 5.25 | 0.00 | - | 37 | 63 | 22.27% |
| XLK250620P00170000 | 2024-04-16 2:56PM EDT | 2025-06-20 | 6.45 | 6.20 | 6.55 | 0.00 | - | 11 | 864 | 21.85% |
| XLK251017P00170000 | 2024-01-02 10:49AM EDT | 2025-10-17 | 11.00 | 3.35 | 13.30 | 0.00 | - | 5 | 405 | 28.17% |
| XLK260116P00170000 | 2024-04-11 10:44AM EDT | 2026-01-16 | 8.10 | 8.65 | 9.80 | 0.00 | - | 1 | 341 | 21.92% |
| XLK260618P00170000 | 2024-01-25 1:13PM EDT | 2026-06-18 | 9.50 | 7.00 | 12.00 | 0.00 | - | 1 | 1 | 22.03% |
| XLK261218P00170000 | 2024-04-22 1:53PM EDT | 2026-12-18 | 13.10 | 11.80 | 13.05 | 0.00 | - | 2 | 503 | 20.84% |
© 2024 Yahoo. All rights reserved.