Technology Select Sector SPDR ETF (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524C00180000 | 2024-05-17 12:23PM EDT | 180.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK240524C00181000 | 2024-05-17 11:36AM EDT | 181.00 | 31.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLK240524C00185000 | 2024-04-18 3:20PM EDT | 185.00 | 14.55 | 24.55 | 29.50 | 0.00 | - | - | 0 | 75.29% |
| XLK240524C00186000 | 2024-04-19 12:50PM EDT | 186.00 | 11.25 | 23.55 | 28.50 | 0.00 | - | 5 | 5 | 73.05% |
| XLK240524C00190000 | 2024-05-20 3:03PM EDT | 190.00 | 24.37 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| XLK240524C00191000 | 2024-05-16 3:35PM EDT | 191.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLK240524C00192000 | 2024-04-29 12:08PM EDT | 192.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK240524C00192500 | 2024-05-20 9:41AM EDT | 192.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK240524C00193000 | 2024-05-17 2:33PM EDT | 193.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| XLK240524C00194000 | 2024-05-17 2:33PM EDT | 194.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XLK240524C00195000 | 2024-05-20 3:04PM EDT | 195.00 | 19.39 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| XLK240524C00196000 | 2024-05-20 10:26AM EDT | 196.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XLK240524C00197000 | 2024-05-20 10:25AM EDT | 197.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| XLK240524C00197500 | 2024-05-17 2:33PM EDT | 197.50 | 13.86 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| XLK240524C00198000 | 2024-05-17 2:57PM EDT | 198.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| XLK240524C00199000 | 2024-05-15 3:39PM EDT | 199.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 0.00% |
| XLK240524C00200000 | 2024-05-20 12:26PM EDT | 200.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| XLK240524C00202500 | 2024-05-20 1:25PM EDT | 202.50 | 11.99 | 0.00 | 0.00 | 0.00 | - | 31 | 36 | 0.00% |
| XLK240524C00205000 | 2024-05-20 2:50PM EDT | 205.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 17 | 276 | 0.00% |
| XLK240524C00207500 | 2024-05-20 1:27PM EDT | 207.50 | 7.18 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 0.00% |
| XLK240524C00210000 | 2024-05-20 3:40PM EDT | 210.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 72 | 405 | 0.00% |
| XLK240524C00212500 | 2024-05-20 3:59PM EDT | 212.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 316 | 468 | 0.00% |
| XLK240524C00215000 | 2024-05-20 4:04PM EDT | 215.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 721 | 789 | 0.78% |
| XLK240524C00217500 | 2024-05-20 3:56PM EDT | 217.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,502 | 1,467 | 3.13% |
| XLK240524C00220000 | 2024-05-20 3:37PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 115 | 109 | 6.25% |
| XLK240524C00222500 | 2024-05-20 2:03PM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 39 | 6.25% |
| XLK240524C00225000 | 2024-05-17 10:03AM EDT | 225.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 12.50% |
| XLK240524C00227500 | 2024-04-17 12:03PM EDT | 227.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 1 | 56.45% |
| XLK240524C00232500 | 2024-05-07 9:30AM EDT | 232.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524P00160000 | 2024-04-29 10:55AM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| XLK240524P00170000 | 2024-05-20 3:15PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 110 | 50.00% |
| XLK240524P00175000 | 2024-05-17 11:54AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 50.00% |
| XLK240524P00180000 | 2024-05-17 3:56PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| XLK240524P00182500 | 2024-05-07 10:33AM EDT | 182.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240524P00184000 | 2024-04-30 1:15PM EDT | 184.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XLK240524P00185000 | 2024-05-17 10:41AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 25.00% |
| XLK240524P00187000 | 2024-05-17 12:24PM EDT | 187.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| XLK240524P00188000 | 2024-05-17 12:48PM EDT | 188.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| XLK240524P00189000 | 2024-05-13 9:33AM EDT | 189.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| XLK240524P00190000 | 2024-05-17 11:44AM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 25.00% |
| XLK240524P00191000 | 2024-05-08 12:13PM EDT | 191.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 25.00% |
| XLK240524P00192000 | 2024-05-20 12:12PM EDT | 192.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| XLK240524P00192500 | 2024-05-16 12:47PM EDT | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| XLK240524P00193000 | 2024-05-07 11:35AM EDT | 193.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| XLK240524P00194000 | 2024-05-13 11:37AM EDT | 194.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| XLK240524P00195000 | 2024-05-15 3:25PM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 25.00% |
| XLK240524P00196000 | 2024-05-13 11:37AM EDT | 196.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 25.00% |
| XLK240524P00197000 | 2024-05-14 3:10PM EDT | 197.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| XLK240524P00197500 | 2024-05-14 3:25PM EDT | 197.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 12.50% |
| XLK240524P00198000 | 2024-05-17 2:35PM EDT | 198.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 105 | 282 | 12.50% |
| XLK240524P00199000 | 2024-05-16 2:37PM EDT | 199.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 474 | 12.50% |
| XLK240524P00200000 | 2024-05-20 3:19PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 12.50% |
| XLK240524P00202500 | 2024-05-20 3:02PM EDT | 202.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 114 | 732 | 12.50% |
| XLK240524P00205000 | 2024-05-20 3:11PM EDT | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 352 | 12.50% |
| XLK240524P00207500 | 2024-05-20 3:24PM EDT | 207.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 99 | 197 | 6.25% |
| XLK240524P00210000 | 2024-05-20 4:04PM EDT | 210.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 271 | 376 | 6.25% |
| XLK240524P00212500 | 2024-05-20 4:05PM EDT | 212.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,251 | 1,175 | 1.56% |
| XLK240524P00215000 | 2024-05-20 3:57PM EDT | 215.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 100 | 103 | 0.00% |
| XLK240524P00220000 | 2024-05-16 12:28PM EDT | 220.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.