Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719C00120000 | 2024-05-14 10:12AM EDT | 120.00 | 87.60 | 104.80 | 108.50 | 0.00 | - | 2 | 1 | 0.00% |
| XLK240719C00130000 | 2024-05-15 10:55AM EDT | 130.00 | 81.93 | 95.65 | 100.35 | 0.00 | - | - | 9 | 0.00% |
| XLK240719C00135000 | 2024-05-09 12:22PM EDT | 135.00 | 70.53 | 78.60 | 83.50 | 0.00 | - | 38 | 38 | 0.00% |
| XLK240719C00140000 | 2024-06-04 11:56AM EDT | 140.00 | 70.68 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XLK240719C00145000 | 2024-06-18 3:04PM EDT | 145.00 | 86.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLK240719C00150000 | 2024-05-16 12:59PM EDT | 150.00 | 64.55 | 75.80 | 80.50 | 0.00 | - | 1 | 3 | 0.00% |
| XLK240719C00155000 | 2024-06-18 10:59AM EDT | 155.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| XLK240719C00160000 | 2024-04-16 3:52PM EDT | 160.00 | 45.38 | 50.80 | 55.50 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719C00165000 | 2024-06-03 11:43AM EDT | 165.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK240719C00170000 | 2024-06-04 3:47PM EDT | 170.00 | 41.67 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| XLK240719C00175000 | 2024-06-05 2:41PM EDT | 175.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 12 | 54 | 0.00% |
| XLK240719C00180000 | 2024-06-17 1:54PM EDT | 180.00 | 51.93 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| XLK240719C00183000 | 2024-04-23 9:52AM EDT | 183.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| XLK240719C00184000 | 2024-05-14 1:02PM EDT | 184.00 | 25.42 | 41.40 | 45.00 | 0.00 | - | 2 | 8 | 0.00% |
| XLK240719C00185000 | 2024-06-14 9:48AM EDT | 185.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| XLK240719C00186000 | 2024-06-13 1:25PM EDT | 186.00 | 41.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK240719C00187000 | 2024-05-21 12:03PM EDT | 187.00 | 29.51 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| XLK240719C00188000 | 2024-06-10 3:35PM EDT | 188.00 | 29.02 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.00% |
| XLK240719C00189000 | 2024-03-18 11:17AM EDT | 189.00 | 24.76 | 14.00 | 18.95 | 0.00 | - | 2 | 7 | 0.00% |
| XLK240719C00190000 | 2024-06-17 3:34PM EDT | 190.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| XLK240719C00191000 | 2024-05-30 1:19PM EDT | 191.00 | 22.33 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| XLK240719C00192000 | 2024-06-17 3:35PM EDT | 192.00 | 40.46 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| XLK240719C00193000 | 2024-05-23 9:30AM EDT | 193.00 | 26.56 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| XLK240719C00194000 | 2024-05-07 10:49AM EDT | 194.00 | 15.33 | 20.50 | 25.30 | 0.00 | - | 1 | 25 | 0.00% |
| XLK240719C00195000 | 2024-06-18 10:39AM EDT | 195.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| XLK240719C00196000 | 2024-06-17 9:37AM EDT | 196.00 | 32.93 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLK240719C00197000 | 2024-06-17 9:58AM EDT | 197.00 | 31.64 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 0.00% |
| XLK240719C00198000 | 2024-06-17 9:37AM EDT | 198.00 | 31.12 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| XLK240719C00199000 | 2024-06-17 11:06AM EDT | 199.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| XLK240719C00200000 | 2024-06-18 2:56PM EDT | 200.00 | 32.13 | 0.00 | 0.00 | 0.00 | - | 4 | 620 | 0.00% |
| XLK240719C00205000 | 2024-06-17 3:35PM EDT | 205.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 12 | 700 | 0.00% |
| XLK240719C00210000 | 2024-06-18 3:31PM EDT | 210.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2,028 | 0.00% |
| XLK240719C00215000 | 2024-06-18 2:56PM EDT | 215.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 114 | 1,924 | 0.00% |
| XLK240719C00220000 | 2024-06-18 2:52PM EDT | 220.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 42 | 3,181 | 0.00% |
| XLK240719C00225000 | 2024-06-18 4:00PM EDT | 225.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 184 | 3,686 | 0.00% |
| XLK240719C00230000 | 2024-06-18 4:04PM EDT | 230.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1,463 | 4,525 | 0.00% |
| XLK240719C00235000 | 2024-06-18 3:59PM EDT | 235.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 628 | 1,311 | 1.56% |
| XLK240719C00240000 | 2024-06-18 3:58PM EDT | 240.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1,045 | 1,052 | 3.13% |
| XLK240719C00245000 | 2024-06-18 3:59PM EDT | 245.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 109 | 139 | 6.25% |
| XLK240719C00250000 | 2024-06-18 3:53PM EDT | 250.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 47 | 62 | 6.25% |
| XLK240719C00270000 | 2024-04-05 11:04AM EDT | 270.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 5 | 47.12% |
| XLK240719C00280000 | 2024-01-24 10:30AM EDT | 280.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.36% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719P00100000 | 2024-05-10 11:20AM EDT | 100.00 | 0.21 | 0.00 | 0.72 | 0.00 | - | 1 | 1 | 137.89% |
| XLK240719P00105000 | 2024-02-05 10:30AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| XLK240719P00115000 | 2024-05-06 12:45PM EDT | 115.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | - | 9 | 166.16% |
| XLK240719P00130000 | 2024-05-02 9:30AM EDT | 130.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 141.16% |
| XLK240719P00135000 | 2024-06-11 11:19AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| XLK240719P00145000 | 2024-06-12 10:58AM EDT | 145.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 25.00% |
| XLK240719P00150000 | 2024-06-12 11:04AM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 77 | 25.00% |
| XLK240719P00155000 | 2024-02-23 4:29PM EDT | 155.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 104.91% |
| XLK240719P00160000 | 2024-06-18 1:27PM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 25.00% |
| XLK240719P00165000 | 2024-06-11 11:14AM EDT | 165.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| XLK240719P00170000 | 2024-06-18 9:35AM EDT | 170.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 2,075 | 25.00% |
| XLK240719P00175000 | 2024-06-14 3:04PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| XLK240719P00180000 | 2024-06-18 10:08AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 501 | 25.00% |
| XLK240719P00181000 | 2024-05-31 11:19AM EDT | 181.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 12.50% |
| XLK240719P00182000 | 2024-05-15 10:00AM EDT | 182.00 | 0.51 | 0.01 | 2.30 | 0.00 | - | 1 | 21 | 58.30% |
| XLK240719P00183000 | 2024-06-11 11:17AM EDT | 183.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| XLK240719P00184000 | 2024-04-30 3:57PM EDT | 184.00 | 2.61 | 0.00 | 4.15 | 0.00 | - | 1 | 8 | 65.49% |
| XLK240719P00185000 | 2024-06-18 1:50PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 12.50% |
| XLK240719P00186000 | 2024-06-03 1:47PM EDT | 186.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| XLK240719P00187000 | 2024-06-14 3:16PM EDT | 187.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 12.50% |
| XLK240719P00188000 | 2024-05-31 11:19AM EDT | 188.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 274 | 12.50% |
| XLK240719P00189000 | 2024-06-18 9:30AM EDT | 189.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| XLK240719P00190000 | 2024-06-18 9:38AM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 506 | 12.50% |
| XLK240719P00191000 | 2024-05-28 9:56AM EDT | 191.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 12.50% |
| XLK240719P00192000 | 2024-06-13 11:39AM EDT | 192.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 12.50% |
| XLK240719P00193000 | 2024-06-11 2:48PM EDT | 193.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 12.50% |
| XLK240719P00194000 | 2024-06-12 9:38AM EDT | 194.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 12.50% |
| XLK240719P00195000 | 2024-06-17 3:58PM EDT | 195.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 51 | 2,734 | 12.50% |
| XLK240719P00196000 | 2024-06-17 10:59AM EDT | 196.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 12.50% |
| XLK240719P00197000 | 2024-06-13 9:30AM EDT | 197.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 12.50% |
| XLK240719P00198000 | 2024-06-18 11:45AM EDT | 198.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 12.50% |
| XLK240719P00199000 | 2024-06-18 9:54AM EDT | 199.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 12.50% |
| XLK240719P00200000 | 2024-06-18 1:27PM EDT | 200.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 733 | 12.50% |
| XLK240719P00205000 | 2024-06-18 2:58PM EDT | 205.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 839 | 12.50% |
| XLK240719P00210000 | 2024-06-18 3:35PM EDT | 210.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 622 | 3,943 | 6.25% |
| XLK240719P00215000 | 2024-06-18 3:55PM EDT | 215.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 222 | 2,425 | 6.25% |
| XLK240719P00220000 | 2024-06-18 3:57PM EDT | 220.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1,876 | 1,656 | 3.13% |
| XLK240719P00225000 | 2024-06-18 3:59PM EDT | 225.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 372 | 1,229 | 3.13% |
| XLK240719P00230000 | 2024-06-18 4:04PM EDT | 230.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1,690 | 2,492 | 0.78% |
| XLK240719P00240000 | 2024-06-18 10:32AM EDT | 240.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719P00250000 | 2024-06-12 1:05PM EDT | 250.00 | 24.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLK240719P00260000 | 2024-06-12 3:13PM EDT | 260.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.