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:215.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240419C00215000 | 2024-04-19 12:50PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 2,793 | 79.69% |
| XLK240426C00215000 | 2024-04-18 12:59PM EDT | 2024-04-26 | 0.41 | 0.00 | 2.06 | 0.00 | - | 1 | 162 | 61.77% |
| XLK240503C00215000 | 2024-04-19 2:29PM EDT | 2024-05-03 | 0.14 | 0.01 | 0.10 | +0.05 | +55.56% | 27 | 164 | 27.44% |
| XLK240510C00215000 | 2024-04-19 3:20PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.20 | -0.13 | -76.47% | 3 | 123 | 25.49% |
| XLK240517C00215000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.28 | -0.19 | -59.38% | 243 | 1,701 | 23.71% |
| XLK240524C00215000 | 2024-04-19 2:41PM EDT | 2024-05-24 | 0.25 | 0.15 | 0.32 | -0.54 | -68.35% | 6 | 59 | 21.88% |
| XLK240531C00215000 | 2024-04-18 12:34PM EDT | 2024-05-31 | 0.75 | 0.07 | 0.56 | 0.00 | - | 3 | 6 | 22.69% |
| XLK240621C00215000 | 2024-04-19 3:10PM EDT | 2024-06-21 | 0.86 | 0.78 | 0.86 | -0.54 | -38.57% | 243 | 2,063 | 20.76% |
| XLK240719C00215000 | 2024-04-19 2:49PM EDT | 2024-07-19 | 1.57 | 1.44 | 1.86 | -0.80 | -33.76% | 3 | 665 | 21.94% |
| XLK240816C00215000 | 2024-04-19 11:40AM EDT | 2024-08-16 | 2.92 | 2.24 | 2.79 | -1.33 | -31.29% | 1 | 628 | 22.29% |
| XLK240920C00215000 | 2024-04-19 3:43PM EDT | 2024-09-20 | 3.65 | 2.92 | 4.25 | -2.30 | -38.66% | 18 | 916 | 23.39% |
| XLK241220C00215000 | 2024-04-18 3:24PM EDT | 2024-12-20 | 8.48 | 6.10 | 7.95 | -0.37 | -4.18% | 1 | 723 | 25.32% |
| XLK250117C00215000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 9.45 | 7.60 | 8.70 | -1.56 | -14.17% | 1 | 380 | 25.21% |
| XLK250321C00215000 | 2024-04-16 2:20PM EDT | 2025-03-21 | 11.00 | 9.45 | 10.45 | -3.90 | -26.17% | 1 | 6 | 25.27% |
| XLK250620C00215000 | 2024-04-19 1:39PM EDT | 2025-06-20 | 13.50 | 11.90 | 14.55 | -3.00 | -18.18% | 4 | 197 | 27.54% |
| XLK251017C00215000 | 2024-03-07 2:21PM EDT | 2025-10-17 | 26.90 | 22.00 | 27.00 | 0.00 | - | 1 | 3 | 37.69% |
| XLK260116C00215000 | 2024-04-16 12:53PM EDT | 2026-01-16 | 25.14 | 17.95 | 22.00 | 0.00 | - | 1 | 46 | 29.97% |
| XLK260618C00215000 | 2024-04-15 10:34AM EDT | 2026-06-18 | 31.50 | 23.35 | 26.50 | 0.00 | - | 1 | 14 | 30.90% |
| XLK261218C00215000 | 2024-04-19 2:17PM EDT | 2026-12-18 | 29.50 | 27.65 | 29.85 | -2.91 | -8.98% | 2 | 55 | 30.51% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240419P00215000 | 2024-04-19 1:57PM EDT | 2024-04-19 | 21.10 | 20.40 | 24.50 | +3.05 | +16.90% | 8 | 6 | 217.38% |
| XLK240426P00215000 | 2024-04-19 10:05AM EDT | 2024-04-26 | 19.40 | 20.00 | 24.95 | +8.90 | +84.76% | 3 | 0 | 82.67% |
| XLK240517P00215000 | 2024-04-19 3:31PM EDT | 2024-05-17 | 22.76 | 20.75 | 24.35 | +6.94 | +43.87% | 4 | 56 | 39.31% |
| XLK240524P00215000 | 2024-04-04 11:12AM EDT | 2024-05-24 | 8.15 | 20.00 | 25.00 | 0.00 | - | 6 | 6 | 39.27% |
| XLK240621P00215000 | 2024-04-18 9:58AM EDT | 2024-06-21 | 17.70 | 20.05 | 25.00 | 0.00 | - | 4 | 25 | 29.46% |
| XLK240719P00215000 | 2024-04-17 12:42PM EDT | 2024-07-19 | 17.00 | 20.10 | 25.00 | 0.00 | - | 7 | 163 | 24.57% |
| XLK240920P00215000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 22.30 | 21.00 | 25.75 | +9.19 | +70.10% | 1 | 173 | 20.98% |
| XLK241220P00215000 | 2024-03-28 12:06PM EDT | 2024-12-20 | 15.20 | 22.50 | 27.00 | 0.00 | - | 75 | 80 | 19.16% |
| XLK250117P00215000 | 2024-04-11 10:14AM EDT | 2025-01-17 | 16.74 | 22.50 | 27.30 | 0.00 | - | 3 | 34 | 18.70% |
| XLK250321P00215000 | 2024-04-17 2:52PM EDT | 2025-03-21 | 20.90 | 23.00 | 28.00 | 0.00 | - | 1 | 2 | 17.98% |
| XLK250620P00215000 | 2024-03-15 1:10PM EDT | 2025-06-20 | 20.49 | 17.00 | 22.00 | 0.00 | - | 1 | 168 | 0.00% |
| XLK251017P00215000 | 2024-03-27 1:24PM EDT | 2025-10-17 | 20.60 | 26.20 | 30.50 | 0.00 | - | 58 | 55 | 17.12% |
| XLK260116P00215000 | 2023-12-05 3:21PM EDT | 2026-01-16 | 33.57 | 32.15 | 34.70 | 0.00 | - | - | 1 | 20.24% |
| XLK260618P00215000 | 2024-03-26 11:44AM EDT | 2026-06-18 | 23.40 | 28.00 | 31.30 | 0.00 | - | 16 | 244 | 15.01% |
© 2024 Yahoo. All rights reserved.