Technology Select Sector SPDR ETF (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607C00175000 | 2024-05-10 1:02PM EDT | 175.00 | 31.02 | 35.00 | 39.90 | 0.00 | - | - | 2 | 51.56% |
| XLK240607C00184000 | 2024-05-13 10:58AM EDT | 184.00 | 23.23 | 26.55 | 31.50 | 0.00 | - | 1 | 1 | 69.75% |
| XLK240607C00187000 | 2024-04-29 9:45AM EDT | 187.00 | 16.00 | 23.00 | 27.90 | 0.00 | - | - | 4 | 60.18% |
| XLK240607C00192000 | 2024-04-29 12:07PM EDT | 192.00 | 11.74 | 18.00 | 22.95 | 0.00 | - | - | 2 | 52.30% |
| XLK240607C00195000 | 2024-05-09 3:16PM EDT | 195.00 | 11.43 | 15.00 | 19.95 | 0.00 | - | 2 | 2 | 47.29% |
| XLK240607C00197000 | 2024-05-10 12:44PM EDT | 197.00 | 10.12 | 13.05 | 18.00 | 0.00 | - | 2 | 1 | 44.23% |
| XLK240607C00197500 | 2024-05-14 3:48PM EDT | 197.50 | 12.27 | 12.50 | 17.40 | 0.00 | - | 3 | 3 | 42.73% |
| XLK240607C00198000 | 2024-05-16 10:55AM EDT | 198.00 | 16.24 | 12.05 | 17.00 | 0.00 | - | 2 | 1 | 42.51% |
| XLK240607C00199000 | 2024-05-16 10:40AM EDT | 199.00 | 16.65 | 11.25 | 16.00 | 0.00 | - | 1 | 4 | 40.77% |
| XLK240607C00200000 | 2024-05-14 2:39PM EDT | 200.00 | 10.04 | 10.50 | 15.15 | 0.00 | - | 1 | 12 | 39.95% |
| XLK240607C00202500 | 2024-05-17 3:26PM EDT | 202.50 | 10.58 | 9.20 | 11.90 | +2.59 | +32.42% | 1 | 23 | 31.03% |
| XLK240607C00205000 | 2024-05-17 3:59PM EDT | 205.00 | 8.02 | 7.25 | 8.85 | -1.63 | -16.89% | 14 | 104 | 23.41% |
| XLK240607C00207500 | 2024-05-17 3:57PM EDT | 207.50 | 5.75 | 5.00 | 7.40 | -1.75 | -23.33% | 54 | 66 | 24.63% |
| XLK240607C00210000 | 2024-05-17 3:52PM EDT | 210.00 | 4.40 | 3.25 | 4.85 | -1.15 | -20.72% | 7 | 144 | 19.18% |
| XLK240607C00212500 | 2024-05-17 9:57AM EDT | 212.50 | 3.04 | 2.63 | 4.05 | -0.83 | -21.45% | 4 | 111 | 21.58% |
| XLK240607C00215000 | 2024-05-16 11:12AM EDT | 215.00 | 2.84 | 1.52 | 2.30 | 0.00 | - | 15 | 30 | 17.98% |
| XLK240607C00217500 | 2024-05-17 12:34PM EDT | 217.50 | 1.06 | 0.84 | 1.46 | -0.94 | -47.00% | 6 | 6 | 17.58% |
| XLK240607C00220000 | 2024-05-16 1:32PM EDT | 220.00 | 0.94 | 0.40 | 0.91 | 0.00 | - | 1 | 20 | 17.53% |
| XLK240607C00222500 | 2024-05-16 11:16AM EDT | 222.50 | 0.50 | 0.13 | 1.78 | 0.00 | - | 10 | 11 | 26.78% |
| XLK240607C00225000 | 2024-05-17 12:53PM EDT | 225.00 | 0.19 | 0.08 | 0.20 | -0.10 | -34.48% | 1 | 3 | 15.87% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607P00175000 | 2024-05-03 3:56PM EDT | 175.00 | 0.44 | 0.00 | 3.20 | 0.00 | - | 4 | 4 | 65.04% |
| XLK240607P00180000 | 2024-05-06 1:47PM EDT | 180.00 | 0.30 | 0.00 | 3.85 | 0.00 | - | 14 | 22 | 61.16% |
| XLK240607P00182500 | 2024-05-02 3:27PM EDT | 182.50 | 1.19 | 0.00 | 2.71 | 0.00 | - | 1 | 0 | 51.62% |
| XLK240607P00185000 | 2024-05-13 3:50PM EDT | 185.00 | 0.26 | 0.00 | 2.84 | 0.00 | - | 1 | 53 | 61.55% |
| XLK240607P00187000 | 2024-05-10 2:17PM EDT | 187.00 | 0.28 | 0.00 | 2.63 | 0.00 | - | 1 | 3 | 56.67% |
| XLK240607P00187500 | 2024-05-09 10:38AM EDT | 187.50 | 0.35 | 0.00 | 2.74 | 0.00 | - | 1 | 1 | 56.74% |
| XLK240607P00188000 | 2024-05-13 12:44PM EDT | 188.00 | 0.20 | 0.00 | 1.39 | 0.00 | - | 1 | 60 | 44.31% |
| XLK240607P00189000 | 2024-05-10 2:17PM EDT | 189.00 | 0.36 | 0.00 | 1.29 | 0.00 | - | 1 | 36 | 41.92% |
| XLK240607P00190000 | 2024-05-16 2:06PM EDT | 190.00 | 0.08 | 0.05 | 1.38 | 0.00 | - | 1 | 30 | 41.41% |
| XLK240607P00191000 | 2024-05-10 11:33AM EDT | 191.00 | 0.45 | 0.09 | 0.71 | 0.00 | - | 1 | 101 | 32.96% |
| XLK240607P00192000 | 2024-05-13 11:49AM EDT | 192.00 | 0.34 | 0.07 | 0.75 | 0.00 | - | 6 | 5 | 32.18% |
| XLK240607P00192500 | 2024-05-10 11:23AM EDT | 192.50 | 0.59 | 0.07 | 0.75 | 0.00 | - | 2 | 4 | 31.54% |
| XLK240607P00193000 | 2024-05-13 12:25PM EDT | 193.00 | 0.42 | 0.01 | 1.38 | 0.00 | - | 1 | 11 | 37.17% |
| XLK240607P00194000 | 2024-05-15 12:37PM EDT | 194.00 | 0.17 | 0.08 | 2.30 | 0.00 | - | 8 | 24 | 43.08% |
| XLK240607P00195000 | 2024-05-17 11:55AM EDT | 195.00 | 0.28 | 0.09 | 0.40 | +0.10 | +55.56% | 1 | 21 | 24.07% |
| XLK240607P00196000 | 2024-05-16 10:54AM EDT | 196.00 | 0.25 | 0.01 | 0.78 | 0.00 | - | 2 | 8 | 27.39% |
| XLK240607P00197000 | 2024-05-14 11:30AM EDT | 197.00 | 0.67 | 0.12 | 0.97 | 0.00 | - | 1 | 53 | 27.92% |
| XLK240607P00197500 | 2024-05-16 3:35PM EDT | 197.50 | 0.27 | 0.17 | 0.72 | 0.00 | - | 2 | 52 | 24.85% |
| XLK240607P00198000 | 2024-05-16 11:08AM EDT | 198.00 | 0.25 | 0.01 | 1.79 | 0.00 | - | 5 | 129 | 33.12% |
| XLK240607P00199000 | 2024-05-17 2:28PM EDT | 199.00 | 0.38 | 0.23 | 0.54 | +0.08 | +26.67% | 5 | 81 | 21.07% |
| XLK240607P00200000 | 2024-05-17 3:58PM EDT | 200.00 | 0.20 | 0.28 | 0.49 | -0.15 | -42.86% | 51 | 65 | 19.29% |
| XLK240607P00202500 | 2024-05-17 1:17PM EDT | 202.50 | 0.60 | 0.25 | 0.60 | -0.13 | -17.81% | 11 | 83 | 17.22% |
| XLK240607P00205000 | 2024-05-17 3:57PM EDT | 205.00 | 0.57 | 0.33 | 1.25 | -0.29 | -33.72% | 50 | 38 | 18.58% |
| XLK240607P00207500 | 2024-05-17 1:43PM EDT | 207.50 | 1.35 | 0.74 | 1.51 | +0.33 | +32.35% | 13 | 20 | 16.05% |
| XLK240607P00210000 | 2024-05-17 12:13PM EDT | 210.00 | 2.32 | 1.49 | 2.36 | +1.08 | +87.10% | 6 | 21 | 15.80% |
| XLK240607P00212500 | 2024-05-17 4:09PM EDT | 212.50 | 2.90 | 0.90 | 3.50 | +0.10 | +3.57% | 120 | 151 | 15.52% |
© 2024 Yahoo. All rights reserved.