Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240712C00185000 | 2024-06-14 11:13AM EDT | 185.00 | 42.58 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| XLK240712C00200000 | 2024-06-06 10:13AM EDT | 200.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLK240712C00202500 | 2024-05-30 3:25PM EDT | 202.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK240712C00205000 | 2024-06-13 10:32AM EDT | 205.00 | 22.46 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| XLK240712C00207500 | 2024-06-18 10:34AM EDT | 207.50 | 24.89 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| XLK240712C00210000 | 2024-06-13 11:11AM EDT | 210.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XLK240712C00212500 | 2024-06-17 11:10AM EDT | 212.50 | 17.55 | 0.00 | 0.00 | 0.00 | - | 8 | 66 | 0.00% |
| XLK240712C00215000 | 2024-06-18 9:35AM EDT | 215.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| XLK240712C00217500 | 2024-06-14 1:56PM EDT | 217.50 | 12.18 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| XLK240712C00220000 | 2024-06-18 3:11PM EDT | 220.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| XLK240712C00222500 | 2024-06-18 12:10PM EDT | 222.50 | 10.86 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| XLK240712C00225000 | 2024-06-18 2:41PM EDT | 225.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| XLK240712C00227500 | 2024-06-18 1:11PM EDT | 227.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| XLK240712C00230000 | 2024-06-18 3:59PM EDT | 230.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| XLK240712C00232500 | 2024-06-18 10:35AM EDT | 232.50 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
| XLK240712C00235000 | 2024-06-18 2:04PM EDT | 235.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 1.56% |
| XLK240712C00237500 | 2024-06-18 10:37AM EDT | 237.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| XLK240712C00240000 | 2024-06-18 2:45PM EDT | 240.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 3.13% |
| XLK240712C00242500 | 2024-06-18 2:45PM EDT | 242.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 3.13% |
| XLK240712C00247500 | 2024-06-17 11:12AM EDT | 247.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| XLK240712C00250000 | 2024-06-14 11:13AM EDT | 250.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240712P00160000 | 2024-06-13 11:21AM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| XLK240712P00185000 | 2024-06-10 12:53PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 25.00% |
| XLK240712P00190000 | 2024-06-04 3:33PM EDT | 190.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XLK240712P00200000 | 2024-06-17 3:53PM EDT | 200.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| XLK240712P00202500 | 2024-06-18 1:16PM EDT | 202.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| XLK240712P00205000 | 2024-06-17 1:11PM EDT | 205.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 12.50% |
| XLK240712P00207500 | 2024-06-18 1:07PM EDT | 207.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| XLK240712P00210000 | 2024-06-17 10:09AM EDT | 210.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| XLK240712P00212500 | 2024-06-17 3:26PM EDT | 212.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| XLK240712P00215000 | 2024-06-17 1:11PM EDT | 215.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 172 | 6.25% |
| XLK240712P00217500 | 2024-06-18 2:45PM EDT | 217.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 6.25% |
| XLK240712P00220000 | 2024-06-18 2:45PM EDT | 220.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 120 | 6.25% |
| XLK240712P00222500 | 2024-06-17 2:16PM EDT | 222.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 3.13% |
| XLK240712P00225000 | 2024-06-18 12:13PM EDT | 225.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 82 | 3.13% |
| XLK240712P00227500 | 2024-06-18 1:33PM EDT | 227.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 11 | 61 | 1.56% |
| XLK240712P00230000 | 2024-06-18 11:21AM EDT | 230.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.78% |
© 2024 Yahoo. All rights reserved.