Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705C00190000 | 2024-06-18 10:34AM EDT | 190.00 | 41.82 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XLK240705C00196000 | 2024-06-14 10:56AM EDT | 196.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XLK240705C00200000 | 2024-06-10 2:29PM EDT | 200.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK240705C00202500 | 2024-06-18 3:16PM EDT | 202.50 | 29.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK240705C00205000 | 2024-06-18 9:40AM EDT | 205.00 | 27.11 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| XLK240705C00207500 | 2024-06-17 10:23AM EDT | 207.50 | 21.60 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| XLK240705C00210000 | 2024-06-18 3:14PM EDT | 210.00 | 21.63 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| XLK240705C00212500 | 2024-06-18 10:52AM EDT | 212.50 | 19.32 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| XLK240705C00215000 | 2024-06-18 3:14PM EDT | 215.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| XLK240705C00217500 | 2024-06-17 3:20PM EDT | 217.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| XLK240705C00220000 | 2024-06-18 11:34AM EDT | 220.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| XLK240705C00222500 | 2024-06-17 2:25PM EDT | 222.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| XLK240705C00225000 | 2024-06-18 10:07AM EDT | 225.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| XLK240705C00227500 | 2024-06-18 3:21PM EDT | 227.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| XLK240705C00230000 | 2024-06-18 12:33PM EDT | 230.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| XLK240705C00232500 | 2024-06-18 3:38PM EDT | 232.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 19 | 24 | 0.78% |
| XLK240705C00235000 | 2024-06-18 2:44PM EDT | 235.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 1.56% |
| XLK240705C00237500 | 2024-06-18 2:35PM EDT | 237.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 37 | 35 | 3.13% |
| XLK240705C00240000 | 2024-06-17 1:03PM EDT | 240.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| XLK240705C00250000 | 2024-06-14 10:56AM EDT | 250.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705P00150000 | 2024-05-28 10:49AM EDT | 150.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| XLK240705P00185000 | 2024-06-18 1:40PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| XLK240705P00190000 | 2024-06-07 10:31AM EDT | 190.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| XLK240705P00195000 | 2024-06-13 1:34PM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 12.50% |
| XLK240705P00196000 | 2024-06-05 11:13AM EDT | 196.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| XLK240705P00197500 | 2024-06-05 10:44AM EDT | 197.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XLK240705P00199000 | 2024-06-11 10:04AM EDT | 199.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240705P00200000 | 2024-06-17 1:10PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 12.50% |
| XLK240705P00202500 | 2024-06-11 2:21PM EDT | 202.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| XLK240705P00205000 | 2024-06-13 1:16PM EDT | 205.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| XLK240705P00207500 | 2024-06-18 3:36PM EDT | 207.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| XLK240705P00210000 | 2024-06-17 3:33PM EDT | 210.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 12.50% |
| XLK240705P00212500 | 2024-06-17 1:47PM EDT | 212.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| XLK240705P00215000 | 2024-06-17 12:58PM EDT | 215.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 6.25% |
| XLK240705P00217500 | 2024-06-13 10:24AM EDT | 217.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 6.25% |
| XLK240705P00220000 | 2024-06-17 3:16PM EDT | 220.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 42 | 40 | 6.25% |
| XLK240705P00222500 | 2024-06-18 3:52PM EDT | 222.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| XLK240705P00225000 | 2024-06-18 10:31AM EDT | 225.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 3.13% |
| XLK240705P00227500 | 2024-06-17 1:03PM EDT | 227.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 1.56% |
| XLK240705P00230000 | 2024-06-18 3:54PM EDT | 230.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 64 | 95 | 0.78% |
© 2024 Yahoo. All rights reserved.