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:225.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503C00225000 | 2024-04-23 9:38AM EDT | 2024-05-03 | 0.18 | 0.00 | 2.63 | 0.00 | - | 5 | 24 | 161.33% |
| XLK240510C00225000 | 2024-04-12 10:07AM EDT | 2024-05-10 | 0.18 | 0.00 | 4.15 | 0.00 | - | 1 | 13 | 87.28% |
| XLK240517C00225000 | 2024-04-30 9:52AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.29 | 0.00 | - | 1 | 635 | 40.23% |
| XLK240524C00225000 | 2024-04-15 3:32PM EDT | 2024-05-24 | 0.26 | 0.00 | 4.15 | 0.00 | - | 1 | 4 | 54.59% |
| XLK240621C00225000 | 2024-05-01 1:00PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.35 | -0.22 | -52.38% | 1 | 2,367 | 23.39% |
| XLK240719C00225000 | 2024-05-01 3:23PM EDT | 2024-07-19 | 0.43 | 0.00 | 2.70 | -0.26 | -37.68% | 4 | 157 | 32.19% |
| XLK240816C00225000 | 2024-04-23 11:19AM EDT | 2024-08-16 | 1.22 | 0.00 | 3.20 | 0.00 | - | 1 | 214 | 29.40% |
| XLK240920C00225000 | 2024-05-01 12:32PM EDT | 2024-09-20 | 1.69 | 0.40 | 4.00 | -0.88 | -34.24% | 158 | 665 | 27.80% |
| XLK241220C00225000 | 2024-04-25 2:31PM EDT | 2024-12-20 | 5.10 | 1.50 | 5.95 | 0.00 | - | 10 | 308 | 25.68% |
| XLK250117C00225000 | 2024-04-30 2:22PM EDT | 2025-01-17 | 5.95 | 4.50 | 6.15 | 0.00 | - | 7 | 1,955 | 24.63% |
| XLK250321C00225000 | 2024-04-23 9:30AM EDT | 2025-03-21 | 6.87 | 4.95 | 9.50 | 0.00 | - | 10 | 43 | 27.35% |
| XLK250620C00225000 | 2024-04-29 3:09PM EDT | 2025-06-20 | 11.57 | 7.00 | 12.00 | 0.00 | - | 1 | 1,455 | 27.44% |
| XLK251017C00225000 | 2024-04-22 2:46PM EDT | 2025-10-17 | 13.70 | 10.50 | 15.50 | 0.00 | - | 2 | 10 | 28.10% |
| XLK260116C00225000 | 2024-04-30 11:45AM EDT | 2026-01-16 | 18.09 | 13.00 | 18.00 | 0.00 | - | 1 | 50 | 28.51% |
| XLK261218C00225000 | 2024-04-02 1:33PM EDT | 2026-12-18 | 32.20 | 22.50 | 27.00 | 0.00 | - | 3 | 14 | 30.21% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621P00225000 | 2024-03-15 9:38AM EDT | 2024-06-21 | 20.10 | 17.10 | 22.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLK240719P00225000 | 2024-04-18 10:56AM EDT | 2024-07-19 | 24.60 | 28.00 | 32.95 | 0.00 | - | - | 0 | 30.09% |
| XLK241220P00225000 | 2024-04-04 11:03AM EDT | 2024-12-20 | 19.95 | 28.05 | 33.00 | 0.00 | - | 1 | 1 | 17.67% |
| XLK250321P00225000 | 2024-03-05 10:35AM EDT | 2025-03-21 | 22.70 | 21.30 | 22.65 | 0.00 | - | - | 10 | 0.00% |
| XLK250620P00225000 | 2024-01-25 3:19PM EDT | 2025-06-20 | 25.80 | 22.50 | 27.50 | 0.00 | - | 1 | 6 | 0.00% |
| XLK260618P00225000 | 2024-03-27 3:42PM EDT | 2026-06-18 | 28.45 | 28.50 | 33.50 | 0.00 | - | 6 | 124 | 10.39% |
© 2024 Yahoo. All rights reserved.