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:175.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426C00175000 | 2024-04-23 9:57AM EDT | 2024-04-26 | 20.90 | 19.95 | 24.90 | +1.35 | +6.91% | 1 | 91 | 69.82% |
| XLK240503C00175000 | 2024-04-17 11:50AM EDT | 2024-05-03 | 25.87 | 20.15 | 24.95 | 0.00 | - | - | 1 | 80.27% |
| XLK240510C00175000 | 2024-04-05 1:40PM EDT | 2024-05-10 | 33.17 | 20.30 | 25.25 | 0.00 | - | 2 | 2 | 65.34% |
| XLK240517C00175000 | 2024-04-22 12:56PM EDT | 2024-05-17 | 19.66 | 20.55 | 25.35 | 0.00 | - | 1 | 9 | 56.16% |
| XLK240621C00175000 | 2024-04-23 2:19PM EDT | 2024-06-21 | 25.50 | 22.20 | 27.05 | +2.74 | +12.04% | 10 | 1,979 | 43.70% |
| XLK240719C00175000 | 2024-03-15 3:29PM EDT | 2024-07-19 | 35.30 | 31.75 | 36.50 | 0.00 | - | 1 | 41 | 58.57% |
| XLK240920C00175000 | 2024-04-22 1:47PM EDT | 2024-09-20 | 26.52 | 26.60 | 31.55 | 0.00 | - | 1 | 91 | 38.69% |
| XLK241220C00175000 | 2024-04-23 12:46PM EDT | 2024-12-20 | 32.25 | 30.10 | 35.05 | -4.85 | -13.07% | 11 | 38 | 36.99% |
| XLK250117C00175000 | 2024-04-23 2:52PM EDT | 2025-01-17 | 33.70 | 31.05 | 36.00 | +3.50 | +11.59% | 10 | 447 | 36.65% |
| XLK250321C00175000 | 2024-04-01 12:26PM EDT | 2025-03-21 | 46.45 | 33.00 | 38.00 | 0.00 | - | 2 | 19 | 36.05% |
| XLK250620C00175000 | 2024-04-10 9:49AM EDT | 2025-06-20 | 45.44 | 36.00 | 41.00 | 0.00 | - | 1 | 27 | 35.98% |
| XLK251017C00175000 | 2024-01-04 1:13PM EDT | 2025-10-17 | 34.10 | 44.00 | 49.00 | 0.00 | - | 9 | 9 | 41.20% |
| XLK260116C00175000 | 2024-04-19 3:42PM EDT | 2026-01-16 | 41.00 | 42.00 | 47.00 | 0.00 | - | 1 | 18 | 35.95% |
| XLK260618C00175000 | 2024-03-21 1:04PM EDT | 2026-06-18 | 60.63 | 43.00 | 48.00 | 0.00 | - | 1 | 1 | 33.24% |
| XLK261218C00175000 | 2024-02-29 4:24PM EDT | 2026-12-18 | 59.31 | 59.50 | 64.50 | 0.00 | - | - | 5 | 44.54% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426P00175000 | 2024-04-23 11:21AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.31 | -0.21 | -91.30% | 2 | 13 | 61.82% |
| XLK240503P00175000 | 2024-04-23 10:26AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.20 | -0.06 | -42.86% | 10 | 22 | 39.06% |
| XLK240510P00175000 | 2024-04-22 4:08PM EDT | 2024-05-10 | 0.74 | 0.00 | 2.70 | 0.00 | - | 4 | 5 | 61.69% |
| XLK240517P00175000 | 2024-04-23 3:53PM EDT | 2024-05-17 | 0.27 | 0.05 | 0.40 | -0.23 | -46.00% | 1 | 286 | 29.81% |
| XLK240524P00175000 | 2024-04-10 10:57AM EDT | 2024-05-24 | 0.37 | 0.00 | 3.65 | 0.00 | - | - | 2 | 52.33% |
| XLK240531P00175000 | 2024-04-23 1:03PM EDT | 2024-05-31 | 0.53 | 0.00 | 3.75 | -0.30 | -36.14% | 2 | 5 | 47.96% |
| XLK240621P00175000 | 2024-04-22 11:38AM EDT | 2024-06-21 | 1.62 | 0.58 | 5.00 | 0.00 | - | 2 | 986 | 44.05% |
| XLK240719P00175000 | 2024-04-22 3:22PM EDT | 2024-07-19 | 1.97 | 0.05 | 5.00 | 0.00 | - | 1 | 75 | 36.37% |
| XLK240816P00175000 | 2024-04-02 12:13PM EDT | 2024-08-16 | 1.83 | 0.20 | 5.00 | 0.00 | - | 1 | 62 | 31.68% |
| XLK240920P00175000 | 2024-04-23 9:45AM EDT | 2024-09-20 | 3.25 | 0.30 | 5.00 | -0.23 | -6.61% | 1 | 145 | 27.77% |
| XLK241220P00175000 | 2024-04-18 9:30AM EDT | 2024-12-20 | 5.30 | 4.25 | 7.50 | 0.00 | - | 20 | 84 | 26.93% |
| XLK250117P00175000 | 2024-04-17 3:22PM EDT | 2025-01-17 | 5.75 | 2.80 | 7.60 | 0.00 | - | 50 | 563 | 25.68% |
| XLK250321P00175000 | 2024-04-09 1:18PM EDT | 2025-03-21 | 6.65 | 4.00 | 9.00 | +1.55 | +30.39% | 5 | 43 | 25.40% |
| XLK250620P00175000 | 2024-04-16 2:51PM EDT | 2025-06-20 | 7.50 | 5.00 | 10.00 | 0.00 | - | 3 | 106 | 23.92% |
| XLK251017P00175000 | 2024-04-05 1:31PM EDT | 2025-10-17 | 7.85 | 7.00 | 12.00 | 0.00 | - | 225 | 430 | 23.60% |
| XLK260116P00175000 | 2024-04-19 11:09AM EDT | 2026-01-16 | 11.10 | 8.00 | 13.00 | 0.00 | - | 190 | 1,206 | 22.97% |
| XLK260618P00175000 | 2024-04-11 11:57AM EDT | 2026-06-18 | 11.00 | 9.50 | 14.50 | 0.00 | - | 25 | 26 | 22.12% |
| XLK261218P00175000 | 2024-04-16 2:56PM EDT | 2026-12-18 | 13.10 | 11.50 | 16.50 | 0.00 | - | 3 | 8 | 21.71% |
© 2024 Yahoo. All rights reserved.