Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426C00110000 | 2024-03-20 9:39AM EDT | 110.00 | 98.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK240426C00155000 | 2024-04-19 1:28PM EDT | 155.00 | 39.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240426C00160000 | 2024-04-19 1:28PM EDT | 160.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240426C00170000 | 2024-04-15 2:29PM EDT | 170.00 | 33.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240426C00175000 | 2024-04-19 3:47PM EDT | 175.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240426C00180000 | 2024-04-22 9:48AM EDT | 180.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240426C00185000 | 2024-04-22 9:30AM EDT | 185.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240426C00186000 | 2024-04-18 11:44AM EDT | 186.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240426C00188000 | 2024-04-22 10:06AM EDT | 188.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLK240426C00189000 | 2024-04-18 2:11PM EDT | 189.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240426C00190000 | 2024-04-22 3:34PM EDT | 190.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| XLK240426C00191000 | 2024-04-22 2:39PM EDT | 191.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLK240426C00192500 | 2024-04-22 2:37PM EDT | 192.50 | 4.02 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| XLK240426C00193000 | 2024-04-22 3:35PM EDT | 193.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| XLK240426C00194000 | 2024-04-22 3:49PM EDT | 194.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| XLK240426C00195000 | 2024-04-22 3:43PM EDT | 195.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 1.56% |
| XLK240426C00196000 | 2024-04-22 3:17PM EDT | 196.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| XLK240426C00197000 | 2024-04-22 3:55PM EDT | 197.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| XLK240426C00197500 | 2024-04-22 1:52PM EDT | 197.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| XLK240426C00198000 | 2024-04-22 3:50PM EDT | 198.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| XLK240426C00199000 | 2024-04-22 3:35PM EDT | 199.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| XLK240426C00200000 | 2024-04-22 3:12PM EDT | 200.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| XLK240426C00202500 | 2024-04-22 3:31PM EDT | 202.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| XLK240426C00205000 | 2024-04-22 3:31PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| XLK240426C00207500 | 2024-04-22 4:11PM EDT | 207.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| XLK240426C00210000 | 2024-04-22 3:01PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| XLK240426C00212500 | 2024-04-22 3:23PM EDT | 212.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLK240426C00215000 | 2024-04-22 2:19PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| XLK240426C00217500 | 2024-04-22 4:11PM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240426C00220000 | 2024-04-18 12:59PM EDT | 220.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240426C00222500 | 2024-04-11 3:50PM EDT | 222.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240426C00225000 | 2024-04-10 10:55AM EDT | 225.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240426C00227500 | 2024-04-03 10:53AM EDT | 227.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLK240426C00230000 | 2024-04-15 1:09PM EDT | 230.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLK240426C00235000 | 2024-04-11 9:58AM EDT | 235.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426P00160000 | 2024-03-21 9:39AM EDT | 160.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 175.10% |
| XLK240426P00170000 | 2024-04-19 3:39PM EDT | 170.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLK240426P00175000 | 2024-04-19 9:52AM EDT | 175.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLK240426P00180000 | 2024-04-22 1:51PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| XLK240426P00185000 | 2024-04-22 2:41PM EDT | 185.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| XLK240426P00186000 | 2024-04-22 11:18AM EDT | 186.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XLK240426P00187000 | 2024-04-22 11:18AM EDT | 187.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLK240426P00188000 | 2024-04-22 2:45PM EDT | 188.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| XLK240426P00189000 | 2024-04-22 2:23PM EDT | 189.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| XLK240426P00190000 | 2024-04-22 3:45PM EDT | 190.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| XLK240426P00191000 | 2024-04-22 3:54PM EDT | 191.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| XLK240426P00192500 | 2024-04-22 3:52PM EDT | 192.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| XLK240426P00193000 | 2024-04-22 3:59PM EDT | 193.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| XLK240426P00194000 | 2024-04-22 3:35PM EDT | 194.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.39% |
| XLK240426P00195000 | 2024-04-22 3:46PM EDT | 195.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| XLK240426P00196000 | 2024-04-22 3:34PM EDT | 196.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XLK240426P00197000 | 2024-04-22 1:26PM EDT | 197.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLK240426P00197500 | 2024-04-22 3:28PM EDT | 197.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLK240426P00198000 | 2024-04-22 1:52PM EDT | 198.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLK240426P00199000 | 2024-04-22 2:39PM EDT | 199.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLK240426P00200000 | 2024-04-22 3:37PM EDT | 200.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLK240426P00202500 | 2024-04-22 3:39PM EDT | 202.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLK240426P00205000 | 2024-04-22 9:48AM EDT | 205.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240426P00207500 | 2024-04-22 10:26AM EDT | 207.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240426P00210000 | 2024-04-22 9:41AM EDT | 210.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240426P00212500 | 2024-04-15 2:00PM EDT | 212.50 | 10.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240426P00215000 | 2024-04-19 10:05AM EDT | 215.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240426P00217500 | 2024-04-17 3:27PM EDT | 217.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240426P00220000 | 2024-04-18 9:47AM EDT | 220.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240426P00222500 | 2024-04-17 3:55PM EDT | 222.50 | 23.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLK240426P00225000 | 2024-04-17 3:55PM EDT | 225.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.