Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00175000 | 2024-05-03 1:22PM EDT | 175.00 | 27.90 | 25.50 | 30.40 | +5.93 | +26.99% | 8 | 89 | 66.02% |
| XLK240510C00180000 | 2024-05-03 12:26PM EDT | 180.00 | 23.01 | 20.50 | 25.45 | +6.12 | +36.23% | 2 | 5 | 56.35% |
| XLK240510C00188000 | 2024-04-26 11:08AM EDT | 188.00 | 13.75 | 12.50 | 17.45 | 0.00 | - | 1 | 0 | 76.10% |
| XLK240510C00189000 | 2024-05-03 10:44AM EDT | 189.00 | 13.93 | 11.50 | 16.40 | +5.58 | +66.83% | 1 | 2 | 72.44% |
| XLK240510C00190000 | 2024-05-03 1:21PM EDT | 190.00 | 13.05 | 10.50 | 15.40 | +5.25 | +67.31% | 3 | 9 | 69.36% |
| XLK240510C00192500 | 2024-05-02 3:18PM EDT | 192.50 | 9.82 | 8.30 | 12.70 | +4.29 | +77.58% | 1 | 0 | 59.33% |
| XLK240510C00193000 | 2024-05-02 3:52PM EDT | 193.00 | 4.99 | 7.80 | 12.20 | 0.00 | - | 6 | 5 | 57.76% |
| XLK240510C00194000 | 2024-05-03 11:58AM EDT | 194.00 | 9.20 | 6.85 | 11.25 | +5.20 | +130.00% | 2 | 6 | 55.13% |
| XLK240510C00195000 | 2024-05-03 3:13PM EDT | 195.00 | 8.40 | 5.85 | 9.00 | +4.95 | +143.48% | 44 | 93 | 38.11% |
| XLK240510C00197000 | 2024-05-03 3:26PM EDT | 197.00 | 6.40 | 4.00 | 8.40 | +3.95 | +161.22% | 16 | 28 | 46.73% |
| XLK240510C00197500 | 2024-05-03 2:21PM EDT | 197.50 | 6.28 | 3.55 | 7.95 | +4.27 | +212.44% | 4 | 55 | 45.48% |
| XLK240510C00198000 | 2024-05-03 1:26PM EDT | 198.00 | 5.38 | 3.05 | 7.25 | +3.35 | +165.02% | 21 | 85 | 41.80% |
| XLK240510C00199000 | 2024-05-03 3:49PM EDT | 199.00 | 4.45 | 2.00 | 4.90 | +2.97 | +200.68% | 36 | 155 | 24.98% |
| XLK240510C00200000 | 2024-05-03 3:50PM EDT | 200.00 | 3.53 | 1.33 | 4.95 | +2.28 | +182.40% | 233 | 240 | 31.74% |
| XLK240510C00202500 | 2024-05-03 3:48PM EDT | 202.50 | 1.96 | 1.56 | 2.42 | +1.44 | +276.92% | 111 | 187 | 21.41% |
| XLK240510C00205000 | 2024-05-03 4:00PM EDT | 205.00 | 0.96 | 0.66 | 1.01 | +0.75 | +357.14% | 214 | 93 | 17.77% |
| XLK240510C00207500 | 2024-05-03 3:55PM EDT | 207.50 | 0.26 | 0.05 | 0.35 | +0.18 | +225.00% | 135 | 141 | 16.50% |
| XLK240510C00210000 | 2024-05-03 3:48PM EDT | 210.00 | 0.11 | 0.00 | 0.15 | +0.04 | +57.14% | 120 | 1,465 | 17.48% |
| XLK240510C00212500 | 2024-05-03 3:49PM EDT | 212.50 | 0.04 | 0.02 | 0.05 | -0.44 | -91.67% | 11 | 96 | 17.77% |
| XLK240510C00215000 | 2024-05-03 11:42AM EDT | 215.00 | 0.03 | 0.00 | 0.05 | -0.16 | -84.21% | 5 | 117 | 21.29% |
| XLK240510C00217500 | 2024-05-02 3:32PM EDT | 217.50 | 0.03 | 0.00 | 2.07 | 0.00 | - | 3 | 19 | 62.18% |
| XLK240510C00220000 | 2024-05-01 10:38AM EDT | 220.00 | 0.92 | 0.00 | 2.07 | 0.00 | - | 1 | 10 | 53.42% |
| XLK240510C00225000 | 2024-04-12 10:07AM EDT | 225.00 | 0.18 | 0.00 | 1.99 | 0.00 | - | 1 | 13 | 62.31% |
| XLK240510C00230000 | 2024-04-01 10:55AM EDT | 230.00 | 0.30 | 0.00 | 2.07 | 0.00 | - | - | 1 | 72.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00150000 | 2024-05-03 3:01PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 152 | 2 | 70.31% |
| XLK240510P00160000 | 2024-04-04 9:42AM EDT | 160.00 | 0.10 | 0.01 | 1.99 | 0.00 | - | 2 | 2 | 118.60% |
| XLK240510P00165000 | 2024-04-17 3:51PM EDT | 165.00 | 0.18 | 0.00 | 2.14 | 0.00 | - | - | 2 | 108.11% |
| XLK240510P00170000 | 2024-04-19 11:54AM EDT | 170.00 | 0.24 | 0.01 | 1.99 | 0.00 | - | 2 | 2 | 94.09% |
| XLK240510P00175000 | 2024-05-01 10:19AM EDT | 175.00 | 0.18 | 0.00 | 2.01 | 0.00 | - | 1 | 16 | 82.13% |
| XLK240510P00180000 | 2024-05-03 2:20PM EDT | 180.00 | 0.01 | 0.01 | 2.17 | -0.04 | -80.00% | 5 | 13 | 71.73% |
| XLK240510P00183000 | 2024-05-02 12:03PM EDT | 183.00 | 0.14 | 0.00 | 1.89 | 0.00 | - | 1 | 10 | 61.69% |
| XLK240510P00184000 | 2024-05-01 10:19AM EDT | 184.00 | 0.32 | 0.00 | 2.02 | 0.00 | - | 2 | 6 | 60.47% |
| XLK240510P00185000 | 2024-05-02 2:33PM EDT | 185.00 | 0.21 | 0.00 | 2.19 | +0.09 | +75.00% | 2 | 126 | 59.52% |
| XLK240510P00186000 | 2024-05-02 11:16AM EDT | 186.00 | 0.23 | 0.00 | 2.19 | 0.00 | - | 2 | 11 | 57.03% |
| XLK240510P00187000 | 2024-05-01 11:47AM EDT | 187.00 | 0.50 | 0.00 | 2.05 | 0.00 | - | 4 | 9 | 53.37% |
| XLK240510P00188000 | 2024-05-03 11:35AM EDT | 188.00 | 0.20 | 0.00 | 2.20 | -0.06 | -23.08% | 2 | 28 | 52.10% |
| XLK240510P00189000 | 2024-05-03 11:35AM EDT | 189.00 | 0.21 | 0.00 | 2.20 | -0.14 | -40.00% | 2 | 19 | 64.60% |
| XLK240510P00190000 | 2024-05-03 3:27PM EDT | 190.00 | 0.05 | 0.05 | 0.20 | -0.44 | -89.80% | 12 | 105 | 29.44% |
| XLK240510P00191000 | 2024-05-03 11:35AM EDT | 191.00 | 0.09 | 0.00 | 2.22 | -0.54 | -85.71% | 7 | 47 | 58.96% |
| XLK240510P00192000 | 2024-05-03 2:19PM EDT | 192.00 | 0.08 | 0.00 | 2.23 | -0.69 | -89.61% | 6 | 122 | 56.08% |
| XLK240510P00192500 | 2024-05-03 3:36PM EDT | 192.50 | 0.10 | 0.00 | 0.12 | -0.79 | -88.76% | 29 | 150 | 22.07% |
| XLK240510P00193000 | 2024-05-03 3:02PM EDT | 193.00 | 0.11 | 0.00 | 1.65 | -0.84 | -88.42% | 149 | 199 | 46.27% |
| XLK240510P00194000 | 2024-05-03 10:28AM EDT | 194.00 | 0.21 | 0.00 | 2.27 | -1.11 | -84.09% | 6 | 262 | 50.44% |
| XLK240510P00195000 | 2024-05-03 3:51PM EDT | 195.00 | 0.18 | 0.00 | 0.32 | -1.47 | -89.09% | 31 | 276 | 22.22% |
| XLK240510P00196000 | 2024-05-03 2:56PM EDT | 196.00 | 0.22 | 0.00 | 2.36 | -1.64 | -88.17% | 11 | 30 | 45.09% |
| XLK240510P00197000 | 2024-05-03 2:08PM EDT | 197.00 | 0.31 | 0.00 | 1.01 | -2.14 | -87.35% | 10 | 194 | 27.22% |
| XLK240510P00197500 | 2024-05-03 1:52PM EDT | 197.50 | 0.40 | 0.00 | 0.50 | -2.11 | -84.06% | 39 | 38 | 19.39% |
| XLK240510P00198000 | 2024-05-03 3:46PM EDT | 198.00 | 0.44 | 0.00 | 2.55 | -2.41 | -84.56% | 32 | 28 | 40.33% |
| XLK240510P00199000 | 2024-05-03 3:59PM EDT | 199.00 | 0.60 | 0.05 | 2.70 | -2.83 | -82.51% | 28 | 70 | 38.23% |
| XLK240510P00200000 | 2024-05-03 3:59PM EDT | 200.00 | 0.83 | 0.71 | 0.78 | -3.07 | -78.72% | 493 | 394 | 15.92% |
| XLK240510P00202500 | 2024-05-03 4:00PM EDT | 202.50 | 1.65 | 1.12 | 2.51 | -5.85 | -78.00% | 138 | 79 | 22.66% |
| XLK240510P00205000 | 2024-05-03 3:05PM EDT | 205.00 | 2.80 | 2.87 | 3.25 | -5.65 | -66.86% | 24 | 37 | 15.65% |
| XLK240510P00207500 | 2024-05-03 2:53PM EDT | 207.50 | 4.65 | 2.86 | 7.20 | -5.80 | -55.50% | 6 | 0 | 37.77% |
| XLK240510P00210000 | 2024-05-03 3:58PM EDT | 210.00 | 7.60 | 6.20 | 8.35 | +0.57 | +8.11% | 8 | 3 | 29.88% |
© 2024 Yahoo. All rights reserved.