Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 145.95 | 0.00 | - | 1 | 39 | 60.00 | 0.15 | 0.00 | - | 2 | 68 |
| 72.85 | 0.00 | - | - | 1 | 65.00 | 1.01 | 0.00 | - | 1 | 17 |
| 141.34 | 0.00 | - | 1 | 34 | 70.00 | 1.13 | 0.00 | - | 1 | 7 |
| 126.71 | 0.00 | - | 1 | 0 | 75.00 | 0.14 | 0.00 | - | 2 | 6 |
| 121.30 | 0.00 | - | 1 | 2 | 80.00 | 0.20 | 0.00 | - | 4 | 21 |
| 114.25 | 0.00 | - | 1 | 0 | 85.00 | 0.33 | 0.00 | - | 11 | 21 |
| 125.15 | 0.00 | - | 3 | 40 | 90.00 | 0.75 | 0.00 | - | 40 | 48 |
| 115.55 | 0.00 | - | 1 | 1 | 95.00 | 0.15 | 0.00 | - | 1 | 261 |
| 115.73 | 0.00 | - | 1 | 185 | 100.00 | 0.06 | 0.00 | - | 10 | 922 |
| 105.52 | 0.00 | - | 50 | 52 | 105.00 | 0.05 | 0.00 | - | 1 | 66 |
| 103.90 | 0.00 | - | 4 | 19 | 110.00 | 0.05 | 0.00 | - | 1 | 1,623 |
| 96.43 | 0.00 | - | 4 | 2 | 115.00 | 0.17 | 0.00 | - | 1 | 344 |
| 95.73 | 0.00 | - | 2 | 59 | 120.00 | 0.01 | -0.01 | -50.00% | 101 | 1,522 |
| 78.52 | 0.00 | - | 1 | 69 | 125.00 | 0.01 | 0.00 | - | 1 | 2,470 |
| 73.35 | 0.00 | - | 3 | 85 | 130.00 | 0.05 | 0.00 | - | 1 | 3,234 |
| 74.24 | 0.00 | - | 13 | 282 | 135.00 | 0.21 | 0.00 | - | 1 | 571 |
| 65.00 | 0.00 | - | 1 | 220 | 140.00 | 0.33 | 0.00 | - | 1 | 4,589 |
| 62.50 | 0.00 | - | 2 | 208 | 145.00 | 0.23 | 0.00 | - | 3 | 4,234 |
| 62.67 | 0.00 | - | 5 | 204 | 150.00 | 0.22 | 0.00 | - | 2 | 3,832 |
| 60.55 | 0.00 | - | 10 | 15 | 154.00 | 0.85 | 0.00 | - | 600 | 1,179 |
| 52.00 | 0.00 | - | 3 | 78 | 155.00 | 0.42 | 0.00 | - | 70 | 1,862 |
| 39.77 | 0.00 | - | 2 | 0 | 156.00 | 0.60 | 0.00 | - | 33 | 498 |
| 44.91 | 0.00 | - | 2 | 2 | 157.00 | 0.76 | 0.00 | - | 24 | 247 |
| 39.15 | 0.00 | - | 25 | 27 | 158.00 | 0.54 | 0.00 | - | 1 | 235 |
| - | - | - | - | - | 159.00 | 0.76 | 0.00 | - | 226 | 368 |
| 56.65 | 0.00 | - | 10 | 235 | 160.00 | 0.15 | 0.00 | - | 44 | 2,299 |
| 50.92 | 0.00 | - | 1 | 1 | 161.00 | 0.63 | 0.00 | - | 270 | 0 |
| 34.20 | 0.00 | - | 5 | 14 | 162.00 | 0.34 | 0.00 | - | 2 | 250 |
| 51.79 | 0.00 | - | 1 | 0 | 163.00 | 0.67 | 0.00 | - | 86 | 1,217 |
| 46.30 | 0.00 | - | 1 | 54 | 164.00 | 0.72 | 0.00 | - | 282 | 0 |
| 45.69 | 0.00 | - | 7 | 146 | 165.00 | 0.12 | 0.00 | - | 4 | 3,383 |
| 45.58 | 0.00 | - | 1 | 8 | 166.00 | 0.55 | 0.00 | - | 1 | 31 |
| 40.36 | 0.00 | - | 6 | 7 | 167.00 | 0.20 | 0.00 | - | 2 | 399 |
| 48.95 | 0.00 | - | 2 | 5 | 168.00 | 0.11 | 0.00 | - | 2 | 225 |
| 42.56 | 0.00 | - | 1 | 2 | 169.00 | 0.52 | 0.00 | - | 3 | 833 |
| 41.25 | 0.00 | - | 5 | 364 | 170.00 | 0.13 | 0.00 | - | 140 | 2,915 |
| 34.89 | 0.00 | - | 1 | 83 | 171.00 | 0.66 | 0.00 | - | 1 | 49 |
| 43.75 | 0.00 | - | 1 | 4 | 172.00 | 0.16 | 0.00 | - | 17 | 228 |
| 34.11 | 0.00 | - | 1 | 3 | 173.00 | 0.06 | -0.01 | -14.29% | 1 | 107 |
| 33.00 | 0.00 | - | 1 | 14 | 174.00 | 0.12 | 0.00 | - | 1 | 236 |
| 41.50 | +0.50 | +1.22% | 1 | 1,947 | 175.00 | 0.10 | 0.00 | - | 3 | 983 |
| 34.50 | 0.00 | - | 9 | 52 | 176.00 | 0.11 | 0.00 | - | 3 | 313 |
| 38.45 | 0.00 | - | 10 | 39 | 177.00 | 0.13 | 0.00 | - | 1 | 331 |
| 30.82 | 0.00 | - | 1 | 7 | 178.00 | 1.09 | 0.00 | - | 2 | 214 |
| 37.67 | +6.67 | +21.52% | 8 | 183 | 179.00 | 0.45 | 0.00 | - | 3 | 214 |
| 35.55 | +0.02 | +0.06% | 6 | 825 | 180.00 | 0.25 | 0.00 | - | 1 | 1,925 |
| 30.45 | 0.00 | - | 1 | 24 | 181.00 | 0.28 | 0.00 | - | 2 | 13 |
| 32.59 | 0.00 | - | 2 | 100 | 182.00 | 0.44 | 0.00 | - | 2 | 190 |
| 28.45 | 0.00 | - | 1 | 34 | 183.00 | 1.12 | 0.00 | - | 2 | 575 |
| 32.54 | 0.00 | - | 5 | 65 | 184.00 | 0.40 | 0.00 | - | 1 | 823 |
| 30.82 | -0.08 | -0.26% | 8 | 585 | 185.00 | 0.01 | -0.09 | -90.00% | 16 | 3,658 |
| 30.00 | 0.00 | - | 1 | 63 | 186.00 | 0.23 | 0.00 | - | 1 | 475 |
| 22.65 | 0.00 | - | 1 | 7 | 187.00 | 0.28 | 0.00 | - | 1 | 604 |
| 24.08 | 0.00 | - | 4 | 36 | 188.00 | 0.01 | 0.00 | - | 222 | 778 |
| 19.31 | 0.00 | - | 3 | 23 | 189.00 | 0.09 | -0.25 | -73.53% | 1 | 147 |
| 26.00 | -0.26 | -0.99% | 1 | 4,036 | 190.00 | 0.23 | -0.08 | -25.81% | 85 | 4,696 |
| 20.40 | 0.00 | - | 5 | 200 | 191.00 | 0.09 | 0.00 | - | 1 | 438 |
| 23.74 | -0.18 | -0.75% | 3 | 160 | 192.00 | 0.25 | 0.00 | - | 3 | 253 |
| 17.94 | 0.00 | - | 2 | 178 | 193.00 | 0.12 | -0.26 | -68.42% | 1 | 163 |
| 22.15 | +4.21 | +23.47% | 6 | 16 | 194.00 | 0.15 | 0.00 | - | 1 | 1,302 |
| 13.61 | 0.00 | - | 103 | 1,044 | 195.00 | 0.15 | -0.03 | -16.67% | 1 | 4,862 |
| 12.70 | 0.00 | - | 100 | 82 | 196.00 | 0.16 | -0.61 | -79.22% | 1 | 147 |
| 18.76 | 0.00 | - | 4 | 314 | 197.00 | 0.39 | 0.00 | - | 4 | 825 |
| 19.14 | 0.00 | - | 1 | 206 | 198.00 | 0.24 | 0.00 | - | 2 | 331 |
| 16.70 | 0.00 | - | 1 | 356 | 199.00 | 0.24 | -0.01 | -4.00% | 5 | 510 |
| 16.15 | -0.35 | -2.12% | 227 | 2,777 | 200.00 | 0.22 | +0.06 | +37.50% | 184 | 2,097 |
| 14.20 | +6.55 | +85.62% | 4 | 3 | 202.50 | 0.30 | -0.13 | -30.23% | 33 | 199 |
| 11.29 | -0.02 | -0.18% | 1 | 1,788 | 205.00 | 0.40 | -0.32 | -44.44% | 28 | 1,944 |
| 8.59 | -0.76 | -8.13% | 15 | 101 | 207.50 | 0.64 | -0.12 | -15.79% | 181 | 365 |
| 7.20 | +0.23 | +3.30% | 20 | 3,151 | 210.00 | 1.16 | -0.04 | -3.33% | 839 | 2,660 |
| 5.01 | -0.22 | -4.21% | 5 | 553 | 212.50 | 1.63 | -0.22 | -11.89% | 46 | 673 |
| 3.45 | -0.10 | -2.82% | 146 | 2,470 | 215.00 | 2.40 | -0.40 | -14.29% | 158 | 1,379 |
| 2.25 | +0.02 | +0.90% | 273 | 766 | 217.50 | 4.35 | +0.40 | +10.13% | 1 | 21 |
| 1.23 | -0.18 | -12.77% | 13 | 5,918 | 220.00 | 5.45 | -0.24 | -4.22% | 1 | 14 |
| 0.50 | -0.36 | -41.86% | 5 | 629 | 222.50 | 8.83 | 0.00 | - | 2 | 0 |
| 0.36 | -0.13 | -26.53% | 11 | 2,347 | 225.00 | 9.46 | 0.00 | - | 2 | 2 |
| 0.28 | +0.12 | +75.00% | 4 | 20 | 227.50 | - | - | - | - | - |
| 0.11 | +0.05 | +83.33% | 5 | 7,642 | 230.00 | 25.78 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 535 | 235.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 4 | 459 | 240.00 | 48.71 | 0.00 | - | - | 0 |
| 0.37 | 0.00 | - | 74 | 221 | 245.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 130 | 250.00 | 58.20 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 1 | 14 | 255.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 7 | 14 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 144 | 265.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 4 | 4 | 270.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 1 | 275.00 | - | - | - | - | - |
| - | - | - | - | - | 280.00 | 75.28 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.