Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240920C00100000 | 2024-05-15 10:50AM EDT | 100.00 | 112.59 | 111.00 | 115.90 | 0.00 | - | 1 | 3 | 80.62% |
| XLK240920C00105000 | 2023-10-23 9:47AM EDT | 105.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| XLK240920C00120000 | 2024-05-09 3:45PM EDT | 120.00 | 86.95 | 91.50 | 96.35 | 0.00 | - | 1 | 3 | 67.31% |
| XLK240920C00130000 | 2024-05-16 11:32AM EDT | 130.00 | 85.78 | 81.55 | 86.50 | 0.00 | - | 2 | 13 | 60.05% |
| XLK240920C00140000 | 2023-10-24 11:48AM EDT | 140.00 | 35.94 | 49.50 | 54.45 | 0.00 | - | - | 2 | 0.00% |
| XLK240920C00145000 | 2024-05-14 12:41PM EDT | 145.00 | 64.83 | 67.00 | 71.95 | 0.00 | - | 10 | 20 | 51.51% |
| XLK240920C00150000 | 2024-04-08 10:30AM EDT | 150.00 | 61.36 | 55.90 | 59.65 | 0.00 | - | 1 | 84 | 0.00% |
| XLK240920C00155000 | 2024-04-02 10:50AM EDT | 155.00 | 55.50 | 42.90 | 45.45 | 0.00 | - | 1 | 170 | 0.00% |
| XLK240920C00160000 | 2024-05-06 11:50AM EDT | 160.00 | 48.22 | 52.55 | 57.50 | 0.00 | - | 1 | 112 | 52.90% |
| XLK240920C00165000 | 2024-05-01 10:34AM EDT | 165.00 | 35.10 | 47.85 | 52.50 | 0.00 | - | 2 | 67 | 48.93% |
| XLK240920C00170000 | 2024-04-22 1:22PM EDT | 170.00 | 30.49 | 43.00 | 47.90 | 0.00 | - | 1 | 266 | 46.29% |
| XLK240920C00175000 | 2024-05-16 1:32PM EDT | 175.00 | 41.56 | 38.05 | 43.00 | 0.00 | - | 1 | 92 | 42.67% |
| XLK240920C00178000 | 2024-04-18 1:23PM EDT | 178.00 | 26.73 | 35.50 | 40.35 | 0.00 | - | 1 | 28 | 41.33% |
| XLK240920C00180000 | 2024-05-15 10:18AM EDT | 180.00 | 35.00 | 33.50 | 38.35 | 0.00 | - | 6 | 224 | 39.75% |
| XLK240920C00181000 | 2024-05-06 2:48PM EDT | 181.00 | 29.24 | 32.60 | 37.50 | 0.00 | - | - | 1 | 39.38% |
| XLK240920C00182000 | 2024-01-26 1:10PM EDT | 182.00 | 30.75 | 29.55 | 34.00 | 0.00 | - | 4 | 4 | 31.40% |
| XLK240920C00183000 | 2024-04-26 11:11AM EDT | 183.00 | 24.90 | 31.00 | 35.85 | 0.00 | - | 1 | 2 | 38.75% |
| XLK240920C00184000 | 2024-04-16 1:54PM EDT | 184.00 | 26.30 | 30.20 | 35.00 | 0.00 | - | - | 2 | 38.34% |
| XLK240920C00185000 | 2024-05-17 10:17AM EDT | 185.00 | 31.77 | 29.25 | 34.00 | -0.28 | -0.87% | 2 | 152 | 37.54% |
| XLK240920C00186000 | 2024-04-25 11:43AM EDT | 186.00 | 18.66 | 28.10 | 33.00 | 0.00 | - | 20 | 20 | 36.73% |
| XLK240920C00187000 | 2024-05-14 1:02PM EDT | 187.00 | 25.77 | 27.20 | 32.00 | 0.00 | - | 2 | 5 | 35.93% |
| XLK240920C00188000 | 2024-05-16 9:54AM EDT | 188.00 | 30.00 | 28.20 | 31.50 | 0.00 | - | 1 | 4 | 36.38% |
| XLK240920C00189000 | 2024-05-15 11:02AM EDT | 189.00 | 27.80 | 25.50 | 30.30 | 0.00 | - | 1 | 18 | 35.07% |
| XLK240920C00190000 | 2024-05-14 12:34PM EDT | 190.00 | 23.33 | 24.50 | 29.35 | 0.00 | - | 3 | 118 | 34.38% |
| XLK240920C00191000 | 2024-05-03 12:05PM EDT | 191.00 | 19.64 | 23.50 | 28.40 | 0.00 | - | 2 | 11 | 33.68% |
| XLK240920C00192000 | 2024-05-14 10:26AM EDT | 192.00 | 22.33 | 23.00 | 27.85 | 0.00 | - | 1 | 19 | 33.94% |
| XLK240920C00193000 | 2024-01-31 2:15PM EDT | 193.00 | 19.90 | 25.15 | 29.50 | 0.00 | - | - | 2 | 39.30% |
| XLK240920C00194000 | 2024-05-06 10:01AM EDT | 194.00 | 17.72 | 21.00 | 25.20 | 0.00 | - | 1 | 12 | 30.73% |
| XLK240920C00195000 | 2024-05-16 1:40PM EDT | 195.00 | 23.50 | 20.55 | 25.35 | 0.00 | - | 1 | 716 | 32.59% |
| XLK240920C00196000 | 2024-05-16 3:12PM EDT | 196.00 | 22.75 | 19.70 | 24.50 | 0.00 | - | 2 | 42 | 32.08% |
| XLK240920C00197000 | 2024-05-16 11:05AM EDT | 197.00 | 22.77 | 18.50 | 23.40 | 0.00 | - | 4 | 121 | 30.99% |
| XLK240920C00198000 | 2024-04-29 1:02PM EDT | 198.00 | 13.55 | 18.00 | 22.85 | 0.00 | - | 2 | 14 | 31.14% |
| XLK240920C00199000 | 2024-05-14 3:35PM EDT | 199.00 | 17.28 | 17.00 | 21.45 | 0.00 | - | 2 | 17 | 29.37% |
| XLK240920C00200000 | 2024-05-17 11:01AM EDT | 200.00 | 18.92 | 16.50 | 21.20 | -0.52 | -2.67% | 2 | 575 | 30.15% |
| XLK240920C00205000 | 2024-05-17 9:36AM EDT | 205.00 | 15.55 | 12.50 | 15.95 | -0.71 | -4.37% | 9 | 1,259 | 25.07% |
| XLK240920C00210000 | 2024-05-17 12:40PM EDT | 210.00 | 11.75 | 9.00 | 12.20 | -0.90 | -7.11% | 21 | 3,399 | 22.80% |
| XLK240920C00215000 | 2024-05-17 3:16PM EDT | 215.00 | 8.75 | 7.05 | 11.45 | -0.80 | -8.38% | 3 | 1,055 | 25.97% |
| XLK240920C00220000 | 2024-05-17 2:21PM EDT | 220.00 | 5.93 | 5.05 | 8.95 | -0.77 | -11.49% | 4 | 1,691 | 24.96% |
| XLK240920C00225000 | 2024-05-17 1:00PM EDT | 225.00 | 4.60 | 2.08 | 6.75 | -0.15 | -3.16% | 1 | 789 | 23.90% |
| XLK240920C00230000 | 2024-05-17 3:37PM EDT | 230.00 | 2.55 | 2.21 | 3.00 | -0.60 | -19.05% | 72 | 1,919 | 18.23% |
| XLK240920C00235000 | 2024-05-16 2:12PM EDT | 235.00 | 1.61 | 1.19 | 2.60 | 0.00 | - | 97 | 869 | 19.68% |
| XLK240920C00240000 | 2024-05-16 11:08AM EDT | 240.00 | 1.43 | 0.00 | 4.65 | 0.00 | - | 1 | 1,082 | 27.67% |
| XLK240920C00245000 | 2024-05-15 3:32PM EDT | 245.00 | 0.84 | 0.32 | 2.06 | 0.00 | - | 2 | 476 | 22.50% |
| XLK240920C00250000 | 2024-05-07 3:23PM EDT | 250.00 | 0.36 | 0.07 | 1.40 | 0.00 | - | 100 | 118 | 21.97% |
| XLK240920C00255000 | 2024-04-05 11:13AM EDT | 255.00 | 0.67 | 0.00 | 2.34 | 0.00 | - | 1,925 | 1,946 | 27.52% |
| XLK240920C00260000 | 2024-04-10 11:19AM EDT | 260.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 24.12% |
| XLK240920C00265000 | 2024-03-04 4:39PM EDT | 265.00 | 0.95 | 0.20 | 0.74 | 0.00 | - | 1 | 3 | 23.63% |
| XLK240920C00270000 | 2024-05-07 3:23PM EDT | 270.00 | 0.26 | 0.00 | 1.82 | 0.00 | - | - | 50 | 30.88% |
| XLK240920C00275000 | 2024-04-10 3:39PM EDT | 275.00 | 0.13 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 42.87% |
| XLK240920C00280000 | 2024-05-08 9:53AM EDT | 280.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 32.58% |
| XLK240920C00290000 | 2024-03-08 11:31AM EDT | 290.00 | 0.62 | 0.00 | 2.51 | 0.00 | - | 1 | 1 | 40.30% |
| XLK240920C00300000 | 2024-02-13 10:30AM EDT | 300.00 | 0.28 | 0.00 | 0.95 | 0.00 | - | - | 1 | 34.91% |
| XLK240920C00305000 | 2024-02-12 12:48PM EDT | 305.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | - | 1 | 32.28% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240920P00085000 | 2024-04-01 1:12PM EDT | 85.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 121 | 70.02% |
| XLK240920P00090000 | 2024-05-06 3:36PM EDT | 90.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 211 | 65.92% |
| XLK240920P00095000 | 2023-12-18 2:56PM EDT | 95.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 93.19% |
| XLK240920P00100000 | 2024-02-28 11:15AM EDT | 100.00 | 0.21 | 0.01 | 0.38 | 0.00 | - | 1 | 127 | 56.45% |
| XLK240920P00105000 | 2023-12-01 12:20PM EDT | 105.00 | 0.42 | 0.08 | 0.96 | 0.00 | - | 60 | 61 | 61.38% |
| XLK240920P00110000 | 2024-05-03 1:17PM EDT | 110.00 | 0.18 | 0.00 | 1.23 | 0.00 | - | 1 | 108 | 59.38% |
| XLK240920P00120000 | 2023-09-28 12:15PM EDT | 120.00 | 2.36 | 0.13 | 5.00 | 0.00 | - | 3 | 3 | 70.70% |
| XLK240920P00125000 | 2024-01-17 10:32AM EDT | 125.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 25 | 87 | 25.00% |
| XLK240920P00130000 | 2024-04-03 9:30AM EDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 21 | 478 | 12.50% |
| XLK240920P00135000 | 2024-03-14 12:56PM EDT | 135.00 | 0.58 | 0.00 | 2.65 | 0.00 | - | 39 | 266 | 59.03% |
| XLK240920P00140000 | 2024-05-09 3:55PM EDT | 140.00 | 0.36 | 0.00 | 1.51 | 0.00 | - | 40 | 439 | 47.94% |
| XLK240920P00145000 | 2024-05-15 12:29PM EDT | 145.00 | 0.25 | 0.03 | 1.56 | 0.00 | - | 1 | 264 | 44.95% |
| XLK240920P00150000 | 2024-04-16 9:42AM EDT | 150.00 | 1.03 | 0.01 | 0.80 | 0.00 | - | 118 | 1,339 | 35.91% |
| XLK240920P00155000 | 2024-05-01 3:17PM EDT | 155.00 | 0.86 | 0.40 | 3.70 | 0.00 | - | 4 | 336 | 49.16% |
| XLK240920P00160000 | 2024-05-16 11:31AM EDT | 160.00 | 0.55 | 0.20 | 3.10 | 0.00 | - | 20 | 494 | 42.96% |
| XLK240920P00165000 | 2024-05-13 3:34PM EDT | 165.00 | 0.74 | 0.29 | 2.20 | 0.00 | - | 21 | 626 | 35.55% |
| XLK240920P00170000 | 2024-05-15 10:41AM EDT | 170.00 | 0.75 | 0.00 | 1.95 | 0.00 | - | 2 | 1,422 | 31.21% |
| XLK240920P00175000 | 2024-05-07 3:55PM EDT | 175.00 | 1.49 | 0.10 | 4.90 | 0.00 | - | 108 | 239 | 38.75% |
| XLK240920P00178000 | 2024-02-15 12:09PM EDT | 178.00 | 3.85 | 1.00 | 5.00 | 0.00 | - | 2 | 4 | 36.84% |
| XLK240920P00179000 | 2024-04-26 2:04PM EDT | 179.00 | 2.93 | 0.88 | 5.00 | 0.00 | - | 20 | 21 | 36.10% |
| XLK240920P00180000 | 2024-05-17 12:58PM EDT | 180.00 | 1.22 | 0.86 | 4.30 | +0.13 | +11.93% | 1 | 811 | 33.22% |
| XLK240920P00181000 | 2024-04-26 2:18PM EDT | 181.00 | 3.25 | 0.88 | 4.05 | 0.00 | - | 11 | 48 | 31.73% |
| XLK240920P00182000 | 2024-05-09 12:19PM EDT | 182.00 | 2.05 | 1.02 | 4.85 | 0.00 | - | 1 | 255 | 33.43% |
| XLK240920P00183000 | 2024-05-13 12:47PM EDT | 183.00 | 1.79 | 0.99 | 3.70 | 0.00 | - | 2 | 80 | 29.24% |
| XLK240920P00184000 | 2024-04-26 2:01PM EDT | 184.00 | 3.75 | 0.99 | 3.90 | 0.00 | - | 11 | 27 | 29.16% |
| XLK240920P00185000 | 2024-05-13 12:47PM EDT | 185.00 | 2.03 | 1.06 | 4.85 | 0.00 | - | 2 | 667 | 31.23% |
| XLK240920P00186000 | 2024-05-03 1:24PM EDT | 186.00 | 3.20 | 0.12 | 2.76 | 0.00 | - | 6 | 55 | 24.21% |
| XLK240920P00187000 | 2024-05-06 3:03PM EDT | 187.00 | 3.01 | 0.00 | 4.25 | 0.00 | - | 2 | 16 | 28.06% |
| XLK240920P00188000 | 2024-05-06 3:03PM EDT | 188.00 | 3.17 | 1.29 | 5.00 | 0.00 | - | 1 | 168 | 29.42% |
| XLK240920P00189000 | 2024-04-23 2:45PM EDT | 189.00 | 5.80 | 1.24 | 5.00 | 0.00 | - | 6 | 78 | 28.68% |
| XLK240920P00190000 | 2024-05-15 12:58PM EDT | 190.00 | 1.92 | 1.30 | 5.00 | -0.07 | -3.52% | 5 | 1,218 | 27.93% |
| XLK240920P00191000 | 2024-05-06 3:03PM EDT | 191.00 | 3.76 | 1.48 | 5.00 | 0.00 | - | 1 | 273 | 27.19% |
| XLK240920P00192000 | 2024-05-02 2:09PM EDT | 192.00 | 6.40 | 0.15 | 5.00 | 0.00 | - | 2 | 43 | 26.44% |
| XLK240920P00193000 | 2024-05-16 12:33PM EDT | 193.00 | 2.13 | 1.06 | 5.00 | 0.00 | - | 10 | 108 | 25.68% |
| XLK240920P00194000 | 2024-05-14 11:59AM EDT | 194.00 | 3.42 | 1.16 | 3.50 | 0.00 | - | 1 | 55 | 21.02% |
| XLK240920P00195000 | 2024-05-17 10:56AM EDT | 195.00 | 2.58 | 1.00 | 5.00 | +0.35 | +15.70% | 6 | 994 | 24.17% |
| XLK240920P00196000 | 2024-05-14 11:54AM EDT | 196.00 | 3.85 | 1.87 | 5.00 | 0.00 | - | 1 | 171 | 23.41% |
| XLK240920P00197000 | 2024-05-16 1:01PM EDT | 197.00 | 2.77 | 2.00 | 5.50 | 0.00 | - | 3 | 29 | 23.85% |
| XLK240920P00198000 | 2024-05-17 10:28AM EDT | 198.00 | 3.05 | 0.81 | 5.50 | -2.64 | -46.40% | 1 | 347 | 23.07% |
| XLK240920P00199000 | 2024-05-14 11:55AM EDT | 199.00 | 4.70 | 2.00 | 6.00 | 0.00 | - | 1 | 195 | 23.44% |
| XLK240920P00200000 | 2024-05-17 3:07PM EDT | 200.00 | 3.59 | 3.25 | 6.00 | +0.29 | +8.79% | 259 | 1,257 | 22.63% |
| XLK240920P00205000 | 2024-05-17 3:54PM EDT | 205.00 | 5.20 | 4.05 | 7.50 | +0.51 | +10.87% | 302 | 1,440 | 21.64% |
| XLK240920P00210000 | 2024-05-17 3:54PM EDT | 210.00 | 6.35 | 4.55 | 8.60 | +0.16 | +2.58% | 219 | 2,969 | 19.20% |
| XLK240920P00215000 | 2024-05-16 11:02AM EDT | 215.00 | 7.90 | 7.45 | 11.00 | 0.00 | - | 1 | 186 | 18.66% |
| XLK240920P00220000 | 2024-05-16 1:21PM EDT | 220.00 | 10.70 | 10.15 | 14.00 | 0.00 | - | 3 | 11 | 18.49% |
| XLK240920P00225000 | 2024-05-16 1:21PM EDT | 225.00 | 13.85 | 12.15 | 17.00 | 0.00 | - | 3 | 4 | 17.41% |
| XLK240920P00230000 | 2024-04-26 12:16PM EDT | 230.00 | 29.65 | 16.00 | 20.75 | 0.00 | - | 2 | 0 | 17.11% |
| XLK240920P00240000 | 2024-05-07 9:33AM EDT | 240.00 | 33.30 | 25.60 | 30.50 | 0.00 | - | - | 0 | 21.20% |
| XLK240920P00295000 | 2024-04-10 3:10PM EDT | 295.00 | 90.88 | 87.05 | 92.00 | 0.00 | - | - | 0 | 54.97% |
| XLK240920P00300000 | 2024-04-17 3:55PM EDT | 300.00 | 100.59 | 85.60 | 90.50 | 0.00 | - | 2 | 0 | 42.51% |
| XLK240920P00305000 | 2024-04-17 3:55PM EDT | 305.00 | 105.61 | 90.60 | 95.50 | 0.00 | - | - | 0 | 43.95% |
© 2024 Yahoo. All rights reserved.