Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240816C00110000 | 2024-05-16 12:51PM EDT | 110.00 | 104.55 | 116.10 | 120.75 | 0.00 | - | - | 1 | 0.00% |
| XLK240816C00115000 | 2024-06-18 11:46AM EDT | 115.00 | 118.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK240816C00120000 | 2024-05-16 11:32AM EDT | 120.00 | 94.78 | 106.15 | 110.80 | 0.00 | - | - | 1 | 0.00% |
| XLK240816C00145000 | 2024-06-17 2:49PM EDT | 145.00 | 87.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLK240816C00150000 | 2024-03-13 10:49AM EDT | 150.00 | 62.32 | 57.80 | 60.10 | 0.00 | - | 7 | 11 | 0.00% |
| XLK240816C00155000 | 2024-06-12 12:53PM EDT | 155.00 | 72.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK240816C00160000 | 2024-06-14 2:51PM EDT | 160.00 | 68.86 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| XLK240816C00170000 | 2024-04-19 3:29PM EDT | 170.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK240816C00180000 | 2024-06-07 1:37PM EDT | 180.00 | 38.09 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| XLK240816C00181000 | 2024-06-04 2:41PM EDT | 181.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| XLK240816C00182000 | 2024-04-15 2:35PM EDT | 182.00 | 26.70 | 31.50 | 36.40 | 0.00 | - | - | 2 | 0.00% |
| XLK240816C00183000 | 2024-06-17 2:58PM EDT | 183.00 | 50.31 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| XLK240816C00184000 | 2024-06-06 12:31PM EDT | 184.00 | 33.97 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLK240816C00186000 | 2024-06-07 2:22PM EDT | 186.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| XLK240816C00187000 | 2024-06-17 3:04PM EDT | 187.00 | 46.41 | 0.00 | 0.00 | 0.00 | - | 42 | 48 | 0.00% |
| XLK240816C00188000 | 2024-05-31 9:47AM EDT | 188.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XLK240816C00189000 | 2024-01-26 3:21PM EDT | 189.00 | 22.75 | 22.05 | 27.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLK240816C00190000 | 2024-06-12 12:18PM EDT | 190.00 | 37.44 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 0.00% |
| XLK240816C00191000 | 2024-06-10 11:21AM EDT | 191.00 | 27.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK240816C00192000 | 2024-06-06 10:32AM EDT | 192.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| XLK240816C00193000 | 2024-06-17 3:35PM EDT | 193.00 | 40.73 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLK240816C00194000 | 2024-06-17 2:38PM EDT | 194.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 0.00% |
| XLK240816C00195000 | 2024-06-17 3:37PM EDT | 195.00 | 38.62 | 0.00 | 0.00 | 0.00 | - | 28 | 52 | 0.00% |
| XLK240816C00196000 | 2024-05-08 10:36AM EDT | 196.00 | 15.02 | 20.50 | 24.65 | 0.00 | - | 1 | 8 | 0.00% |
| XLK240816C00197000 | 2024-06-12 11:03AM EDT | 197.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| XLK240816C00198000 | 2024-06-17 3:37PM EDT | 198.00 | 36.07 | 0.00 | 0.00 | 0.00 | - | 24 | 37 | 0.00% |
| XLK240816C00199000 | 2024-06-18 3:25PM EDT | 199.00 | 34.68 | 0.00 | 0.00 | 0.00 | - | 100 | 110 | 0.00% |
| XLK240816C00200000 | 2024-06-18 3:25PM EDT | 200.00 | 33.88 | 0.00 | 0.00 | 0.00 | - | 101 | 506 | 0.00% |
| XLK240816C00205000 | 2024-06-17 3:46PM EDT | 205.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 5 | 244 | 0.00% |
| XLK240816C00210000 | 2024-06-18 3:30PM EDT | 210.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 18 | 603 | 0.00% |
| XLK240816C00215000 | 2024-06-18 3:28PM EDT | 215.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 36 | 1,694 | 0.00% |
| XLK240816C00220000 | 2024-06-18 3:49PM EDT | 220.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 7 | 2,645 | 0.00% |
| XLK240816C00225000 | 2024-06-18 3:45PM EDT | 225.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 17 | 752 | 0.00% |
| XLK240816C00230000 | 2024-06-18 3:28PM EDT | 230.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 147 | 1,316 | 0.00% |
| XLK240816C00235000 | 2024-06-18 3:09PM EDT | 235.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 38 | 1,342 | 0.78% |
| XLK240816C00240000 | 2024-06-18 1:48PM EDT | 240.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 41 | 825 | 1.56% |
| XLK240816C00245000 | 2024-06-18 1:46PM EDT | 245.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 3.13% |
| XLK240816C00250000 | 2024-06-18 3:54PM EDT | 250.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1,206 | 582 | 3.13% |
| XLK240816C00255000 | 2024-06-18 3:12PM EDT | 255.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 31 | 277 | 6.25% |
| XLK240816C00260000 | 2024-06-18 1:55PM EDT | 260.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| XLK240816C00265000 | 2024-06-18 3:58PM EDT | 265.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| XLK240816C00285000 | 2024-03-06 12:30PM EDT | 285.00 | 0.17 | 0.00 | 2.37 | 0.00 | - | 1 | 1 | 42.91% |
| XLK240816C00290000 | 2024-06-14 2:09PM EDT | 290.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| XLK240816C00305000 | 2024-05-10 11:19AM EDT | 305.00 | 0.28 | 0.00 | 4.70 | 0.00 | - | - | 1 | 52.10% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240816P00100000 | 2024-04-01 1:47PM EDT | 100.00 | 0.02 | 0.00 | 2.19 | 0.00 | - | - | 1 | 119.09% |
| XLK240816P00115000 | 2024-05-10 11:20AM EDT | 115.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | - | 1 | 119.51% |
| XLK240816P00120000 | 2024-05-13 9:30AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| XLK240816P00135000 | 2024-05-29 11:43AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 25.00% |
| XLK240816P00140000 | 2024-06-10 3:30PM EDT | 140.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 25.00% |
| XLK240816P00145000 | 2024-06-14 1:39PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| XLK240816P00150000 | 2024-05-31 12:29PM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 25.00% |
| XLK240816P00155000 | 2024-06-12 9:48AM EDT | 155.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 37 | 34 | 25.00% |
| XLK240816P00160000 | 2024-06-17 11:21AM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 171 | 25.00% |
| XLK240816P00165000 | 2024-06-18 10:45AM EDT | 165.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 40 | 444 | 12.50% |
| XLK240816P00170000 | 2024-05-29 11:00AM EDT | 170.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 40 | 133 | 12.50% |
| XLK240816P00175000 | 2024-06-03 11:04AM EDT | 175.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 12.50% |
| XLK240816P00180000 | 2024-06-17 11:21AM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 97 | 12.50% |
| XLK240816P00181000 | 2024-06-03 9:30AM EDT | 181.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| XLK240816P00182000 | 2024-05-17 2:12PM EDT | 182.00 | 0.93 | 0.00 | 2.58 | 0.00 | - | 1 | 320 | 51.97% |
| XLK240816P00183000 | 2024-05-16 9:34AM EDT | 183.00 | 0.80 | 0.00 | 2.59 | 0.00 | - | 1 | 3 | 51.15% |
| XLK240816P00184000 | 2024-04-26 11:52AM EDT | 184.00 | 2.66 | 0.07 | 1.48 | 0.00 | - | 5 | 26 | 42.98% |
| XLK240816P00185000 | 2024-06-18 10:45AM EDT | 185.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 20 | 82 | 12.50% |
| XLK240816P00186000 | 2024-05-23 11:39AM EDT | 186.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 12.50% |
| XLK240816P00187000 | 2024-06-03 11:52AM EDT | 187.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| XLK240816P00188000 | 2024-06-18 10:22AM EDT | 188.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| XLK240816P00189000 | 2024-05-30 10:14AM EDT | 189.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 12.50% |
| XLK240816P00190000 | 2024-06-17 12:53PM EDT | 190.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 1,063 | 12.50% |
| XLK240816P00191000 | 2024-06-17 10:59AM EDT | 191.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 12.50% |
| XLK240816P00192000 | 2024-05-13 10:30AM EDT | 192.00 | 2.32 | 0.00 | 0.94 | 0.00 | - | 2 | 96 | 32.73% |
| XLK240816P00193000 | 2024-05-07 1:49PM EDT | 193.00 | 3.15 | 0.81 | 1.65 | 0.00 | - | 1 | 2 | 37.07% |
| XLK240816P00194000 | 2024-06-12 9:49AM EDT | 194.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| XLK240816P00195000 | 2024-06-18 10:54AM EDT | 195.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 535 | 12.50% |
| XLK240816P00196000 | 2024-06-10 2:29PM EDT | 196.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| XLK240816P00197000 | 2024-05-29 9:51AM EDT | 197.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 6.25% |
| XLK240816P00198000 | 2024-06-17 11:03AM EDT | 198.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 6.25% |
| XLK240816P00199000 | 2024-06-17 1:23PM EDT | 199.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 6.25% |
| XLK240816P00200000 | 2024-06-18 1:55PM EDT | 200.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 13 | 2,483 | 6.25% |
| XLK240816P00205000 | 2024-06-17 10:35AM EDT | 205.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 722 | 6.25% |
| XLK240816P00210000 | 2024-06-18 3:58PM EDT | 210.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 174 | 644 | 6.25% |
| XLK240816P00215000 | 2024-06-18 3:58PM EDT | 215.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 238 | 812 | 3.13% |
| XLK240816P00220000 | 2024-06-18 2:18PM EDT | 220.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 25 | 112 | 3.13% |
| XLK240816P00225000 | 2024-06-18 3:17PM EDT | 225.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 34 | 92 | 1.56% |
| XLK240816P00230000 | 2024-06-18 2:44PM EDT | 230.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 41 | 112 | 0.39% |
| XLK240816P00235000 | 2024-06-18 12:21PM EDT | 235.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 20 | 60 | 0.00% |
| XLK240816P00240000 | 2024-06-18 2:28PM EDT | 240.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 18 | 28 | 0.00% |
© 2024 Yahoo. All rights reserved.