Technology Select Sector SPDR ETF (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 98.00 | 0.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 99.00 | 0.40 | 0.00 | - | - | 1 |
| 92.55 | 0.00 | - | - | 1 | 105.00 | - | - | - | - | - |
| - | - | - | - | - | 112.00 | 0.35 | 0.00 | - | - | 10 |
| - | - | - | - | - | 115.00 | 0.30 | 0.00 | - | 1 | 457 |
| - | - | - | - | - | 119.00 | 0.92 | 0.00 | - | 140 | 200 |
| - | - | - | - | - | 120.00 | 0.55 | 0.00 | - | 20 | 307 |
| - | - | - | - | - | 121.00 | 0.60 | 0.00 | - | 1 | 1 |
| 68.56 | 0.00 | - | - | 1 | 123.00 | - | - | - | - | - |
| - | - | - | - | - | 125.00 | 1.14 | 0.00 | - | 24 | 230 |
| - | - | - | - | - | 130.00 | 0.50 | 0.00 | - | 10 | 1,424 |
| 74.55 | 0.00 | - | 5 | 5 | 134.00 | 0.91 | 0.00 | - | 10 | 520 |
| 69.90 | 0.00 | - | - | 1 | 135.00 | 0.71 | -0.05 | -6.58% | 180 | 603 |
| - | - | - | - | - | 139.00 | 0.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 140.00 | 0.61 | 0.00 | - | 89 | 2,838 |
| - | - | - | - | - | 143.00 | 1.28 | 0.00 | - | 74 | 99 |
| - | - | - | - | - | 144.00 | 1.97 | 0.00 | - | 2 | 350 |
| 58.39 | 0.00 | - | - | 4 | 145.00 | 0.90 | 0.00 | - | 20 | 161 |
| - | - | - | - | - | 146.00 | 1.53 | 0.00 | - | - | 9 |
| 60.18 | 0.00 | - | - | 5 | 148.00 | 3.05 | 0.00 | - | - | 1 |
| 61.39 | -8.14 | -11.71% | 1 | 33 | 150.00 | 1.20 | -0.78 | -39.39% | 10 | 866 |
| - | - | - | - | - | 151.00 | 1.07 | 0.00 | - | 9 | 22 |
| - | - | - | - | - | 152.00 | 2.20 | 0.00 | - | 50 | 38 |
| - | - | - | - | - | 153.00 | 1.83 | 0.00 | - | 101 | 105 |
| - | - | - | - | - | 154.00 | 3.75 | 0.00 | - | - | 4 |
| 50.34 | 0.00 | - | 1 | 3 | 155.00 | 2.83 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 156.00 | 1.46 | 0.00 | - | 87 | 6 |
| 55.03 | 0.00 | - | - | 2 | 157.00 | 2.23 | 0.00 | - | 22 | 29 |
| - | - | - | - | - | 158.00 | 4.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 159.00 | 3.30 | 0.00 | - | 30 | 0 |
| 52.25 | -8.81 | -14.43% | 1 | 5 | 160.00 | 1.60 | +0.43 | +36.75% | 90 | 966 |
| 53.30 | 0.00 | - | 6 | 7 | 161.00 | 1.77 | 0.00 | - | 1 | 67 |
| 45.57 | 0.00 | - | 2 | 10 | 162.00 | 2.45 | 0.00 | - | 151 | 155 |
| 53.30 | 0.00 | - | 3 | 7 | 163.00 | 1.92 | 0.00 | - | 1 | 159 |
| 39.72 | 0.00 | - | 25 | 26 | 164.00 | 1.35 | 0.00 | - | 1 | 128 |
| 56.77 | 0.00 | - | 10 | 30 | 165.00 | 1.36 | 0.00 | - | 1 | 54 |
| 43.10 | -5.00 | -10.40% | 1 | 98 | 170.00 | 2.30 | 0.00 | - | 1 | 522 |
| 35.00 | 0.00 | - | 15 | 58 | 175.00 | 2.06 | 0.00 | - | 13 | 116 |
| 34.58 | +1.13 | +3.38% | 1 | 68 | 180.00 | 3.37 | +0.12 | +3.69% | 1 | 189 |
| 36.75 | 0.00 | - | 1 | 38 | 185.00 | 4.40 | +1.43 | +48.15% | 185 | 52 |
| - | - | - | - | - | 186.00 | 4.47 | 0.00 | - | 22 | 23 |
| 33.00 | 0.00 | - | 3 | 3 | 189.00 | - | - | - | - | - |
| 31.00 | 0.00 | - | 5 | 143 | 190.00 | 5.30 | +0.89 | +20.18% | 10 | 444 |
| 18.35 | 0.00 | - | - | 1 | 191.00 | 9.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 192.00 | 5.70 | 0.00 | - | 1 | 1 |
| 24.32 | 0.00 | - | 1 | 1 | 193.00 | 4.35 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 194.00 | 5.55 | 0.00 | - | 254 | 264 |
| 28.55 | 0.00 | - | 25 | 616 | 195.00 | 7.18 | +2.98 | +70.95% | 2 | 544 |
| 20.06 | 0.00 | - | 1 | 1 | 196.00 | 7.35 | 0.00 | - | - | 111 |
| 22.10 | +0.65 | +3.03% | 2 | 7 | 197.00 | 7.35 | -0.25 | -3.29% | 1 | 94 |
| - | - | - | - | - | 198.00 | 7.60 | +1.85 | +32.17% | 1 | 0 |
| - | - | - | - | - | 199.00 | 7.85 | +2.57 | +48.67% | 1 | 5 |
| 22.52 | 0.00 | - | 1 | 219 | 200.00 | 8.20 | +0.95 | +13.10% | 8 | 358 |
| 16.40 | -6.00 | -26.79% | 5 | 411 | 205.00 | 8.65 | -0.15 | -1.70% | 4 | 927 |
| 14.66 | -1.34 | -8.38% | 7 | 697 | 210.00 | 12.00 | +0.60 | +5.26% | 2 | 1,292 |
| 11.95 | -2.42 | -16.84% | 8 | 910 | 215.00 | 10.90 | 0.00 | - | 53 | 224 |
| 9.60 | -1.26 | -11.60% | 20 | 1,433 | 220.00 | 17.17 | +3.87 | +29.10% | 2 | 1,079 |
| 7.36 | -2.09 | -22.12% | 61 | 377 | 225.00 | 20.85 | 0.00 | - | 1 | 1 |
| 5.90 | -1.10 | -15.71% | 68 | 1,176 | 230.00 | - | - | - | - | - |
| 4.55 | -2.10 | -31.58% | 205 | 228 | 235.00 | - | - | - | - | - |
| 3.60 | -0.82 | -18.55% | 3 | 177 | 240.00 | - | - | - | - | - |
| 2.63 | -2.08 | -44.16% | 81 | 358 | 245.00 | - | - | - | - | - |
| 1.90 | -0.88 | -31.65% | 28 | 195 | 250.00 | - | - | - | - | - |
| 1.47 | -1.40 | -48.78% | 14 | 769 | 255.00 | - | - | - | - | - |
| 1.05 | -0.59 | -35.98% | 8 | 71 | 260.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 1 | 44 | 265.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 2 | 291 | 270.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 1 | 5 | 275.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 26 | 285.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | - | 10 | 295.00 | - | - | - | - | - |
| 2.29 | 0.00 | - | 5 | 10 | 300.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 1 | 4 | 305.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 1 | 315.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.