Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:205.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240419C00205000 | 2024-04-19 3:09PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 725 | 47.66% |
| XLK240426C00205000 | 2024-04-19 3:41PM EDT | 2024-04-26 | 0.07 | 0.05 | 0.08 | -0.26 | -78.79% | 104 | 210 | 22.46% |
| XLK240503C00205000 | 2024-04-19 3:36PM EDT | 2024-05-03 | 0.30 | 0.25 | 0.34 | -0.57 | -65.52% | 25 | 36 | 22.17% |
| XLK240510C00205000 | 2024-04-17 11:32AM EDT | 2024-05-10 | 2.53 | 0.43 | 2.11 | 0.00 | - | 57 | 40 | 33.41% |
| XLK240517C00205000 | 2024-04-19 3:43PM EDT | 2024-05-17 | 0.90 | 0.82 | 0.93 | -0.89 | -49.44% | 783 | 1,527 | 21.30% |
| XLK240524C00205000 | 2024-04-19 1:33PM EDT | 2024-05-24 | 1.57 | 1.29 | 1.40 | -1.18 | -42.91% | 11 | 20 | 22.12% |
| XLK240531C00205000 | 2024-04-19 12:27PM EDT | 2024-05-31 | 1.83 | 0.90 | 1.70 | -1.25 | -40.58% | 14 | 11 | 21.84% |
| XLK240621C00205000 | 2024-04-19 3:42PM EDT | 2024-06-21 | 2.70 | 2.57 | 2.78 | -1.53 | -34.93% | 38 | 1,441 | 22.19% |
| XLK240719C00205000 | 2024-04-19 3:10PM EDT | 2024-07-19 | 4.00 | 3.80 | 4.00 | -1.42 | -26.20% | 31 | 183 | 22.21% |
| XLK240816C00205000 | 2024-04-19 2:31PM EDT | 2024-08-16 | 5.54 | 5.15 | 5.40 | -2.08 | -27.30% | 21 | 23 | 22.96% |
| XLK240920C00205000 | 2024-04-19 3:27PM EDT | 2024-09-20 | 7.10 | 6.80 | 7.00 | -2.15 | -23.24% | 81 | 932 | 23.62% |
| XLK241220C00205000 | 2024-04-19 11:24AM EDT | 2024-12-20 | 11.92 | 10.90 | 11.40 | -2.63 | -18.08% | 202 | 215 | 25.94% |
| XLK250117C00205000 | 2024-04-18 3:19PM EDT | 2025-01-17 | 14.30 | 11.70 | 12.10 | 0.00 | - | 8 | 486 | 25.65% |
| XLK250321C00205000 | 2024-04-19 11:26AM EDT | 2025-03-21 | 15.33 | 13.55 | 14.60 | -3.01 | -16.41% | 1 | 61 | 26.54% |
| XLK250620C00205000 | 2024-04-19 12:20PM EDT | 2025-06-20 | 17.80 | 16.75 | 17.90 | -2.92 | -14.09% | 7 | 140 | 27.53% |
| XLK251017C00205000 | 2024-04-17 1:16PM EDT | 2025-10-17 | 22.25 | 20.85 | 22.05 | -3.82 | -14.65% | 1 | 26 | 28.76% |
| XLK260116C00205000 | 2024-04-17 2:43PM EDT | 2026-01-16 | 29.70 | 23.45 | 24.35 | 0.00 | - | 1 | 168 | 28.90% |
| XLK260618C00205000 | 2024-04-12 2:01PM EDT | 2026-06-18 | 36.40 | 27.65 | 30.15 | 0.00 | - | 4 | 13 | 31.09% |
| XLK261218C00205000 | 2024-04-19 12:32PM EDT | 2026-12-18 | 33.75 | 31.40 | 34.30 | -3.67 | -9.81% | 1 | 28 | 31.34% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240419P00205000 | 2024-04-19 3:33PM EDT | 2024-04-19 | 12.45 | 12.55 | 12.80 | +4.05 | +48.21% | 30 | 271 | 84.96% |
| XLK240426P00205000 | 2024-04-19 1:16PM EDT | 2024-04-26 | 11.15 | 10.65 | 14.25 | +2.62 | +30.72% | 23 | 343 | 53.00% |
| XLK240503P00205000 | 2024-04-19 3:02PM EDT | 2024-05-03 | 12.63 | 10.60 | 14.60 | +3.73 | +41.91% | 1 | 74 | 41.63% |
| XLK240510P00205000 | 2024-04-19 3:05PM EDT | 2024-05-10 | 13.55 | 10.95 | 13.20 | +8.38 | +162.09% | 2 | 42 | 23.76% |
| XLK240517P00205000 | 2024-04-19 3:00PM EDT | 2024-05-17 | 12.90 | 13.10 | 13.30 | +3.80 | +41.76% | 24 | 2,327 | 21.46% |
| XLK240524P00205000 | 2024-04-19 9:30AM EDT | 2024-05-24 | 10.35 | 12.95 | 14.25 | +2.35 | +29.38% | 1 | 10 | 24.99% |
| XLK240531P00205000 | 2024-04-18 2:05PM EDT | 2024-05-31 | 9.95 | 13.25 | 13.75 | 0.00 | - | 1 | 2 | 20.25% |
| XLK240621P00205000 | 2024-04-19 3:20PM EDT | 2024-06-21 | 13.10 | 12.45 | 15.15 | +2.27 | +20.96% | 37 | 1,201 | 22.28% |
| XLK240719P00205000 | 2024-04-19 3:31PM EDT | 2024-07-19 | 14.40 | 14.70 | 15.40 | +3.10 | +27.43% | 7 | 99 | 19.36% |
| XLK240816P00205000 | 2024-04-19 11:18AM EDT | 2024-08-16 | 13.10 | 15.05 | 15.75 | +1.90 | +16.96% | 1 | 531 | 17.89% |
| XLK240920P00205000 | 2024-04-19 12:15PM EDT | 2024-09-20 | 15.43 | 16.10 | 16.70 | +3.23 | +26.48% | 3 | 1,271 | 17.91% |
| XLK241220P00205000 | 2024-04-18 11:16AM EDT | 2024-12-20 | 14.63 | 17.85 | 18.60 | 0.00 | - | 1 | 656 | 17.50% |
| XLK250117P00205000 | 2024-04-18 1:23PM EDT | 2025-01-17 | 16.15 | 18.35 | 19.00 | 0.00 | - | 3 | 3,002 | 17.22% |
| XLK250321P00205000 | 2024-02-12 10:49AM EDT | 2025-03-21 | 13.20 | 12.90 | 13.45 | 0.00 | - | - | 4 | 6.65% |
| XLK250620P00205000 | 2024-03-06 10:59AM EDT | 2025-06-20 | 15.35 | 12.90 | 15.70 | 0.00 | - | 1 | 2 | 9.42% |
| XLK251017P00205000 | 2023-11-27 2:10PM EDT | 2025-10-17 | 25.80 | 19.00 | 24.00 | 0.00 | - | - | 2 | 17.69% |
| XLK260116P00205000 | 2024-04-18 1:47PM EDT | 2026-01-16 | 21.20 | 23.20 | 23.95 | 0.00 | - | 2 | 24 | 16.34% |
| XLK260618P00205000 | 2024-02-14 3:42PM EDT | 2026-06-18 | 19.90 | 18.00 | 23.00 | 0.00 | - | 2 | 2 | 13.82% |
| XLK261218P00205000 | 2024-04-12 12:44PM EDT | 2026-12-18 | 21.25 | 25.85 | 27.85 | 0.00 | - | 1 | 24 | 16.37% |
© 2024 Yahoo. All rights reserved.