Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240628C00187500 | 2024-06-03 9:57AM EDT | 187.50 | 24.17 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XLK240628C00192500 | 2024-05-20 9:41AM EDT | 192.50 | 21.70 | 36.65 | 41.50 | 0.00 | - | - | 1 | 58.59% |
| XLK240628C00195000 | 2024-06-04 10:36AM EDT | 195.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK240628C00196000 | 2024-05-23 12:05PM EDT | 196.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLK240628C00198000 | 2024-06-13 12:40PM EDT | 198.00 | 28.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK240628C00199000 | 2024-05-20 9:30AM EDT | 199.00 | 14.80 | 30.10 | 35.00 | 0.00 | - | 1 | 1 | 94.80% |
| XLK240628C00200000 | 2024-06-17 3:54PM EDT | 200.00 | 30.66 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| XLK240628C00202500 | 2024-05-30 3:36PM EDT | 202.50 | 9.59 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XLK240628C00205000 | 2024-06-18 3:12PM EDT | 205.00 | 26.47 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| XLK240628C00207500 | 2024-06-18 3:30PM EDT | 207.50 | 24.17 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| XLK240628C00210000 | 2024-06-18 3:14PM EDT | 210.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| XLK240628C00212500 | 2024-06-17 1:26PM EDT | 212.50 | 18.63 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.00% |
| XLK240628C00215000 | 2024-06-18 4:02PM EDT | 215.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 7 | 196 | 0.00% |
| XLK240628C00217500 | 2024-06-18 1:17PM EDT | 217.50 | 14.34 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 0.00% |
| XLK240628C00220000 | 2024-06-18 3:56PM EDT | 220.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 11 | 99 | 0.00% |
| XLK240628C00222500 | 2024-06-17 2:09PM EDT | 222.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| XLK240628C00225000 | 2024-06-18 3:39PM EDT | 225.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| XLK240628C00227500 | 2024-06-18 2:01PM EDT | 227.50 | 5.38 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| XLK240628C00230000 | 2024-06-18 3:48PM EDT | 230.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 153 | 152 | 0.00% |
| XLK240628C00232500 | 2024-06-18 3:54PM EDT | 232.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 118 | 256 | 0.78% |
| XLK240628C00235000 | 2024-06-18 3:48PM EDT | 235.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 18 | 199 | 3.13% |
| XLK240628C00237500 | 2024-06-18 3:21PM EDT | 237.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 22 | 49 | 3.13% |
| XLK240628C00240000 | 2024-06-18 3:49PM EDT | 240.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 68 | 133 | 6.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240628P00160000 | 2024-05-20 10:36AM EDT | 160.00 | 0.16 | 0.00 | 4.75 | 0.00 | - | - | 1 | 178.91% |
| XLK240628P00185000 | 2024-05-14 10:04AM EDT | 185.00 | 0.53 | 0.01 | 2.18 | 0.00 | - | - | 1 | 99.37% |
| XLK240628P00187500 | 2024-06-18 1:38PM EDT | 187.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| XLK240628P00190000 | 2024-06-12 2:10PM EDT | 190.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 174 | 25.00% |
| XLK240628P00191000 | 2024-05-31 10:23AM EDT | 191.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| XLK240628P00192000 | 2024-06-18 10:22AM EDT | 192.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| XLK240628P00193000 | 2024-05-30 3:49PM EDT | 193.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| XLK240628P00194000 | 2024-06-06 2:04PM EDT | 194.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| XLK240628P00195000 | 2024-06-10 10:12AM EDT | 195.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| XLK240628P00196000 | 2024-06-10 3:38PM EDT | 196.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| XLK240628P00197000 | 2024-06-11 10:20AM EDT | 197.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| XLK240628P00197500 | 2024-05-23 9:30AM EDT | 197.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 25.00% |
| XLK240628P00198000 | 2024-06-03 2:17PM EDT | 198.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 16 | 13 | 25.00% |
| XLK240628P00199000 | 2024-06-11 1:59PM EDT | 199.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| XLK240628P00200000 | 2024-06-17 2:08PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| XLK240628P00202500 | 2024-06-17 3:31PM EDT | 202.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| XLK240628P00205000 | 2024-06-18 12:30PM EDT | 205.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 25 | 47 | 12.50% |
| XLK240628P00207500 | 2024-06-18 12:53PM EDT | 207.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 164 | 12.50% |
| XLK240628P00210000 | 2024-06-18 9:36AM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 12.50% |
| XLK240628P00212500 | 2024-06-17 1:26PM EDT | 212.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| XLK240628P00215000 | 2024-06-18 12:30PM EDT | 215.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 50 | 101 | 12.50% |
| XLK240628P00217500 | 2024-06-18 1:22PM EDT | 217.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 82 | 333 | 12.50% |
| XLK240628P00220000 | 2024-06-18 2:39PM EDT | 220.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 162 | 6.25% |
| XLK240628P00222500 | 2024-06-18 1:59PM EDT | 222.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 15 | 80 | 6.25% |
| XLK240628P00225000 | 2024-06-18 3:49PM EDT | 225.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 75 | 162 | 3.13% |
| XLK240628P00227500 | 2024-06-18 3:41PM EDT | 227.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 145 | 608 | 3.13% |
| XLK240628P00230000 | 2024-06-18 3:58PM EDT | 230.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 118 | 578 | 0.78% |
| XLK240628P00232500 | 2024-06-18 2:49PM EDT | 232.50 | 3.73 | 0.00 | 0.00 | 0.00 | - | 40 | 45 | 0.00% |
| XLK240628P00235000 | 2024-06-18 9:33AM EDT | 235.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 15 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.