Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLK240328C00190000 | 2024-03-27 3:40PM EDT | 2024-03-28 | 18.36 | 17.90 | 18.55 | 0.00 | - | 4 | 3 | 108.01% |
XLK240405C00190000 | 2024-03-28 10:17AM EDT | 2024-04-05 | 18.39 | 18.00 | 19.15 | -0.71 | -3.72% | 33 | 96 | 48.63% |
XLK240412C00190000 | 2024-03-26 11:57AM EDT | 2024-04-12 | 19.89 | 18.25 | 20.40 | 0.00 | - | 5 | 6 | 49.29% |
XLK240419C00190000 | 2024-03-15 11:27AM EDT | 2024-04-19 | 17.31 | 18.80 | 19.60 | 0.00 | - | 3 | 15 | 34.69% |
XLK240503C00190000 | 2024-03-21 12:49PM EDT | 2024-05-03 | 23.46 | 18.10 | 21.85 | 0.00 | - | - | 1 | 40.32% |
XLK240517C00190000 | 2024-03-11 9:30AM EDT | 2024-05-17 | 20.17 | 20.40 | 20.90 | 0.00 | - | 2 | 142 | 30.04% |
XLK240621C00190000 | 2024-03-27 3:52PM EDT | 2024-06-21 | 22.90 | 22.55 | 23.85 | 0.00 | - | 1 | 3,595 | 32.84% |
XLK240719C00190000 | 2024-03-14 9:56AM EDT | 2024-07-19 | 25.05 | 23.65 | 23.90 | 0.00 | - | 10 | 38 | 28.65% |
XLK240816C00190000 | 2024-03-04 4:03PM EDT | 2024-08-16 | 29.03 | 24.90 | 25.45 | 0.00 | - | 12 | 20 | 29.30% |
XLK240920C00190000 | 2024-03-22 3:04PM EDT | 2024-09-20 | 29.00 | 26.40 | 27.30 | 0.00 | - | 2 | 123 | 30.00% |
XLK241220C00190000 | 2024-03-26 3:34PM EDT | 2024-12-20 | 31.29 | 31.15 | 31.65 | 0.00 | - | 32 | 120 | 31.32% |
XLK250117C00190000 | 2024-03-25 3:33PM EDT | 2025-01-17 | 33.00 | 31.60 | 32.55 | 0.00 | - | 7 | 420 | 31.15% |
XLK250321C00190000 | 2024-03-11 2:34PM EDT | 2025-03-21 | 34.20 | 34.25 | 35.20 | 0.00 | - | 1 | 4 | 31.85% |
XLK250620C00190000 | 2024-03-27 1:49PM EDT | 2025-06-20 | 37.42 | 37.30 | 38.50 | 0.00 | - | 4 | 2,319 | 32.39% |
XLK251017C00190000 | 2024-01-30 2:02PM EDT | 2025-10-17 | 36.00 | 38.80 | 39.90 | 0.00 | - | 1 | 2 | 30.28% |
XLK260116C00190000 | 2024-03-08 11:29AM EDT | 2026-01-16 | 46.30 | 43.55 | 44.50 | 0.00 | - | 4 | 74 | 32.63% |
XLK260618C00190000 | 2024-01-10 11:36AM EDT | 2026-06-18 | 33.52 | 44.95 | 47.05 | 0.00 | - | - | 1 | 31.65% |
XLK261218C00190000 | 2024-02-29 2:51PM EDT | 2026-12-18 | 49.50 | 51.30 | 52.90 | 0.00 | - | 1 | 12 | 33.28% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLK240328P00190000 | 2024-03-22 12:50PM EDT | 2024-03-28 | 0.04 | 0.00 | 0.02 | 0.00 | - | 21 | 61 | 67.19% |
XLK240405P00190000 | 2024-03-27 11:29AM EDT | 2024-04-05 | 0.08 | 0.01 | 0.45 | 0.00 | - | 1 | 23 | 41.21% |
XLK240412P00190000 | 2024-03-19 9:40AM EDT | 2024-04-12 | 0.73 | 0.04 | 0.62 | 0.00 | - | 1 | 15 | 33.50% |
XLK240419P00190000 | 2024-03-28 9:38AM EDT | 2024-04-19 | 0.25 | 0.20 | 0.27 | -0.03 | -10.71% | 1 | 2,572 | 22.97% |
XLK240426P00190000 | 2024-03-20 2:45PM EDT | 2024-04-26 | 0.81 | 0.15 | 0.75 | 0.00 | - | 9 | 12 | 25.76% |
XLK240517P00190000 | 2024-03-28 10:45AM EDT | 2024-05-17 | 0.92 | 0.90 | 0.94 | -0.03 | -3.16% | 6 | 4,252 | 21.08% |
XLK240621P00190000 | 2024-03-28 9:37AM EDT | 2024-06-21 | 1.93 | 1.84 | 2.06 | -0.07 | -3.50% | 27 | 2,128 | 21.13% |
XLK240719P00190000 | 2024-03-27 1:00PM EDT | 2024-07-19 | 2.77 | 2.57 | 2.75 | 0.00 | - | 2 | 45 | 20.59% |
XLK240816P00190000 | 2024-03-26 12:52PM EDT | 2024-08-16 | 3.30 | 3.30 | 3.45 | 0.00 | - | 21 | 29 | 20.34% |
XLK240920P00190000 | 2024-03-22 1:18PM EDT | 2024-09-20 | 4.05 | 4.15 | 4.30 | 0.00 | - | 10 | 1,115 | 20.17% |
XLK241220P00190000 | 2024-03-05 4:25PM EDT | 2024-12-20 | 7.97 | 6.45 | 6.70 | 0.00 | - | 50 | 332 | 20.60% |
XLK250117P00190000 | 2024-03-18 3:58PM EDT | 2025-01-17 | 8.07 | 6.95 | 7.15 | 0.00 | - | 161 | 726 | 20.32% |
XLK250321P00190000 | 2024-03-12 9:30AM EDT | 2025-03-21 | 8.75 | 8.05 | 8.40 | 0.00 | - | 1 | 7 | 20.24% |
XLK250620P00190000 | 2024-03-14 3:59PM EDT | 2025-06-20 | 10.03 | 9.45 | 10.00 | 0.00 | - | 4 | 105 | 20.09% |
XLK251017P00190000 | 2023-12-11 11:18AM EDT | 2025-10-17 | 17.20 | 15.20 | 16.45 | 0.00 | - | 1 | 98 | 24.85% |
XLK260116P00190000 | 2024-03-21 11:45AM EDT | 2026-01-16 | 11.66 | 11.40 | 12.95 | 0.00 | - | 1 | 23 | 19.59% |
XLK260618P00190000 | 2024-03-21 9:43AM EDT | 2026-06-18 | 13.58 | 14.20 | 15.20 | 0.00 | - | 1 | 1 | 19.68% |
XLK261218P00190000 | 2024-02-20 3:02PM EDT | 2026-12-18 | 18.60 | 10.50 | 20.45 | 0.00 | - | - | 1 | 22.01% |