Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Strike:200.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426C00200000 | 2024-04-24 4:09PM EDT | 2024-04-26 | 0.69 | 0.00 | 0.00 | 0.00 | - | 169 | 333 | 6.25% |
| XLK240503C00200000 | 2024-04-24 12:11PM EDT | 2024-05-03 | 1.70 | 0.00 | 0.00 | 0.00 | - | 65 | 102 | 3.13% |
| XLK240510C00200000 | 2024-04-24 2:30PM EDT | 2024-05-10 | 2.51 | 0.00 | 0.00 | 0.00 | - | 50 | 64 | 3.13% |
| XLK240517C00200000 | 2024-04-24 1:53PM EDT | 2024-05-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 291 | 1,332 | 3.13% |
| XLK240524C00200000 | 2024-04-22 2:06PM EDT | 2024-05-24 | 3.00 | 0.00 | 0.00 | 0.00 | - | 22 | 52 | 1.56% |
| XLK240531C00200000 | 2024-04-24 11:14AM EDT | 2024-05-31 | 4.68 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 1.56% |
| XLK240621C00200000 | 2024-04-24 3:31PM EDT | 2024-06-21 | 6.21 | 0.00 | 0.00 | 0.00 | - | 40 | 1,637 | 1.56% |
| XLK240719C00200000 | 2024-04-24 12:37PM EDT | 2024-07-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 1.56% |
| XLK240816C00200000 | 2024-04-24 9:56AM EDT | 2024-08-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 1.56% |
| XLK240920C00200000 | 2024-04-22 2:39PM EDT | 2024-09-20 | 10.07 | 0.00 | 0.00 | 0.00 | - | 35 | 566 | 0.78% |
| XLK241220C00200000 | 2024-04-22 12:00PM EDT | 2024-12-20 | 13.61 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 0.78% |
| XLK250117C00200000 | 2024-04-24 3:58PM EDT | 2025-01-17 | 16.96 | 0.00 | 0.00 | 0.00 | - | 6 | 760 | 0.78% |
| XLK250321C00200000 | 2024-04-24 1:13PM EDT | 2025-03-21 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.78% |
| XLK250620C00200000 | 2024-04-24 1:49PM EDT | 2025-06-20 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9,005 | 0.78% |
| XLK251017C00200000 | 2024-04-16 1:49PM EDT | 2025-10-17 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.39% |
| XLK260116C00200000 | 2024-04-24 1:55PM EDT | 2026-01-16 | 29.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,297 | 0.39% |
| XLK260618C00200000 | 2024-04-18 2:29PM EDT | 2026-06-18 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| XLK261218C00200000 | 2024-04-24 10:34AM EDT | 2026-12-18 | 39.36 | 0.00 | 0.00 | 0.00 | - | 25 | 37 | 0.39% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426P00200000 | 2024-04-24 3:08PM EDT | 2024-04-26 | 2.90 | 0.00 | 0.00 | 0.00 | - | 277 | 1,056 | 0.00% |
| XLK240503P00200000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 3.60 | 0.00 | 0.00 | 0.00 | - | 121 | 191 | 0.00% |
| XLK240510P00200000 | 2024-04-24 10:26AM EDT | 2024-05-10 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| XLK240517P00200000 | 2024-04-24 2:06PM EDT | 2024-05-17 | 4.65 | 0.00 | 0.00 | 0.00 | - | 293 | 2,367 | 0.00% |
| XLK240524P00200000 | 2024-04-24 10:45AM EDT | 2024-05-24 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| XLK240531P00200000 | 2024-04-24 1:41PM EDT | 2024-05-31 | 5.32 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| XLK240621P00200000 | 2024-04-24 2:14PM EDT | 2024-06-21 | 6.55 | 0.00 | 0.00 | 0.00 | - | 7 | 2,652 | 0.00% |
| XLK240719P00200000 | 2024-04-23 3:22PM EDT | 2024-07-19 | 8.07 | 0.00 | 0.00 | 0.00 | - | 4 | 363 | 0.00% |
| XLK240816P00200000 | 2024-04-23 2:47PM EDT | 2024-08-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 0.00% |
| XLK240920P00200000 | 2024-04-23 3:29PM EDT | 2024-09-20 | 9.89 | 0.00 | 0.00 | 0.00 | - | 10 | 1,083 | 0.00% |
| XLK241220P00200000 | 2024-04-23 2:27PM EDT | 2024-12-20 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 0.00% |
| XLK250117P00200000 | 2024-04-24 10:01AM EDT | 2025-01-17 | 12.35 | 0.00 | 0.00 | 0.00 | - | 4 | 936 | 0.00% |
| XLK250321P00200000 | 2024-03-04 11:34AM EDT | 2025-03-21 | 10.65 | 8.90 | 13.50 | 0.00 | - | 1 | 175 | 14.39% |
| XLK250620P00200000 | 2024-04-16 3:42PM EDT | 2025-06-20 | 14.64 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| XLK251017P00200000 | 2024-03-04 11:13AM EDT | 2025-10-17 | 13.42 | 12.00 | 17.00 | 0.00 | - | 1 | 166 | 14.97% |
| XLK260116P00200000 | 2024-04-19 11:24AM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XLK260618P00200000 | 2024-02-14 3:39PM EDT | 2026-06-18 | 17.85 | 16.00 | 21.00 | 0.00 | - | 250 | 250 | 15.94% |
© 2024 Yahoo. All rights reserved.