Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524C00185000 | 2024-04-18 3:20PM EDT | 185.00 | 14.55 | 24.55 | 29.50 | 0.00 | - | - | 0 | 53.91% |
| XLK240524C00186000 | 2024-04-19 12:50PM EDT | 186.00 | 11.25 | 23.55 | 28.50 | 0.00 | - | 5 | 5 | 52.15% |
| XLK240524C00190000 | 2024-05-17 12:58PM EDT | 190.00 | 22.12 | 21.00 | 24.50 | -0.65 | -2.85% | 9 | 88 | 63.72% |
| XLK240524C00191000 | 2024-05-16 3:35PM EDT | 191.00 | 22.24 | 18.55 | 23.50 | 0.00 | - | 1 | 3 | 87.77% |
| XLK240524C00192000 | 2024-04-29 12:08PM EDT | 192.00 | 10.78 | 17.55 | 22.50 | 0.00 | - | 1 | 1 | 84.99% |
| XLK240524C00192500 | 2024-05-10 12:28PM EDT | 192.50 | 13.60 | 17.10 | 22.00 | 0.00 | - | 3 | 3 | 83.59% |
| XLK240524C00194000 | 2024-05-17 2:33PM EDT | 194.00 | 17.35 | 15.55 | 20.50 | +10.05 | +137.67% | 1 | 9 | 79.39% |
| XLK240524C00195000 | 2024-05-17 2:33PM EDT | 195.00 | 16.35 | 14.60 | 19.50 | -3.29 | -16.75% | 4 | 88 | 76.56% |
| XLK240524C00196000 | 2024-05-17 2:33PM EDT | 196.00 | 15.38 | 13.55 | 18.50 | +0.82 | +5.63% | 1 | 8 | 73.73% |
| XLK240524C00197000 | 2024-05-17 2:33PM EDT | 197.00 | 14.33 | 12.55 | 17.50 | -1.93 | -11.87% | 1 | 12 | 70.90% |
| XLK240524C00197500 | 2024-05-17 2:33PM EDT | 197.50 | 13.86 | 12.05 | 17.00 | +4.12 | +42.30% | 1 | 12 | 69.46% |
| XLK240524C00198000 | 2024-05-17 2:57PM EDT | 198.00 | 13.75 | 11.50 | 16.20 | +1.17 | +9.30% | 10 | 32 | 64.55% |
| XLK240524C00199000 | 2024-05-15 3:39PM EDT | 199.00 | 14.41 | 11.00 | 15.50 | 0.00 | - | 4 | 67 | 65.14% |
| XLK240524C00200000 | 2024-05-17 12:30PM EDT | 200.00 | 12.13 | 9.55 | 14.30 | -1.22 | -9.14% | 6 | 66 | 60.01% |
| XLK240524C00202500 | 2024-05-17 12:03PM EDT | 202.50 | 8.95 | 7.05 | 10.85 | -1.86 | -17.21% | 9 | 47 | 42.16% |
| XLK240524C00205000 | 2024-05-17 3:36PM EDT | 205.00 | 7.20 | 5.00 | 9.50 | -1.27 | -14.99% | 55 | 247 | 47.10% |
| XLK240524C00207500 | 2024-05-17 2:39PM EDT | 207.50 | 4.35 | 4.50 | 6.00 | -1.75 | -28.69% | 51 | 198 | 29.47% |
| XLK240524C00210000 | 2024-05-17 3:05PM EDT | 210.00 | 2.88 | 2.82 | 3.10 | -0.82 | -22.16% | 46 | 390 | 17.70% |
| XLK240524C00212500 | 2024-05-17 3:57PM EDT | 212.50 | 1.43 | 1.36 | 1.55 | -0.66 | -31.58% | 264 | 216 | 15.96% |
| XLK240524C00215000 | 2024-05-17 3:52PM EDT | 215.00 | 0.67 | 0.48 | 0.67 | -0.39 | -36.79% | 70 | 236 | 15.60% |
| XLK240524C00217500 | 2024-05-17 3:59PM EDT | 217.50 | 0.19 | 0.15 | 0.27 | -0.26 | -57.78% | 48 | 105 | 16.02% |
| XLK240524C00220000 | 2024-05-17 3:47PM EDT | 220.00 | 0.08 | 0.03 | 0.10 | -0.15 | -65.22% | 14 | 51 | 16.50% |
| XLK240524C00222500 | 2024-05-17 2:54PM EDT | 222.50 | 0.06 | 0.00 | 2.15 | -0.08 | -57.14% | 23 | 11 | 50.44% |
| XLK240524C00225000 | 2024-05-17 10:03AM EDT | 225.00 | 0.21 | 0.00 | 2.41 | +0.06 | +40.00% | 7 | 4 | 59.28% |
| XLK240524C00227500 | 2024-04-17 12:03PM EDT | 227.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 1 | 61.87% |
| XLK240524C00232500 | 2024-05-07 9:30AM EDT | 232.50 | 0.35 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 57.59% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524P00160000 | 2024-04-29 10:55AM EDT | 160.00 | 0.18 | 0.00 | 1.67 | 0.00 | - | - | 2 | 129.59% |
| XLK240524P00170000 | 2024-05-16 10:57AM EDT | 170.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 20 | 24 | 112.79% |
| XLK240524P00175000 | 2024-05-17 11:54AM EDT | 175.00 | 0.01 | 0.00 | 2.62 | -0.34 | -97.14% | 20 | 6 | 106.59% |
| XLK240524P00180000 | 2024-05-16 12:29PM EDT | 180.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 62 | 45.70% |
| XLK240524P00182500 | 2024-05-07 10:33AM EDT | 182.50 | 0.38 | 0.00 | 2.07 | 0.00 | - | 1 | 0 | 82.96% |
| XLK240524P00184000 | 2024-04-30 1:15PM EDT | 184.00 | 0.64 | 0.00 | 4.60 | 0.00 | - | - | 1 | 101.49% |
| XLK240524P00185000 | 2024-05-17 10:41AM EDT | 185.00 | 0.15 | 0.00 | 4.20 | -0.15 | -50.00% | 5 | 34 | 95.78% |
| XLK240524P00187000 | 2024-05-17 12:24PM EDT | 187.00 | 0.08 | 0.00 | 2.03 | -0.06 | -42.86% | 2 | 6 | 72.22% |
| XLK240524P00188000 | 2024-05-10 9:40AM EDT | 188.00 | 0.18 | 0.00 | 4.20 | +0.05 | +38.46% | 1 | 7 | 87.92% |
| XLK240524P00189000 | 2024-05-13 9:33AM EDT | 189.00 | 0.11 | 0.00 | 2.66 | 0.00 | - | 1 | 25 | 73.29% |
| XLK240524P00190000 | 2024-05-17 11:44AM EDT | 190.00 | 0.30 | 0.00 | 4.05 | +0.23 | +328.57% | 4 | 32 | 81.57% |
| XLK240524P00191000 | 2024-05-08 12:13PM EDT | 191.00 | 0.23 | 0.00 | 2.42 | 0.00 | - | 2 | 53 | 66.46% |
| XLK240524P00192000 | 2024-05-09 1:40PM EDT | 192.00 | 0.25 | 0.00 | 2.42 | 0.00 | - | 1 | 16 | 64.06% |
| XLK240524P00192500 | 2024-05-16 12:47PM EDT | 192.50 | 0.03 | 0.02 | 2.17 | 0.00 | - | 1 | 6 | 60.96% |
| XLK240524P00193000 | 2024-05-07 11:35AM EDT | 193.00 | 0.53 | 0.00 | 3.10 | 0.00 | - | 1 | 7 | 66.94% |
| XLK240524P00194000 | 2024-05-13 11:37AM EDT | 194.00 | 0.16 | 0.00 | 2.43 | 0.00 | - | 1 | 14 | 59.38% |
| XLK240524P00195000 | 2024-05-15 3:25PM EDT | 195.00 | 0.07 | 0.00 | 2.17 | 0.00 | - | 2 | 179 | 54.91% |
| XLK240524P00196000 | 2024-05-13 11:37AM EDT | 196.00 | 0.23 | 0.00 | 2.43 | 0.00 | - | 1 | 102 | 54.54% |
| XLK240524P00197000 | 2024-05-14 3:10PM EDT | 197.00 | 0.19 | 0.00 | 2.44 | 0.00 | - | 1 | 13 | 52.17% |
| XLK240524P00197500 | 2024-05-14 3:25PM EDT | 197.50 | 0.22 | 0.00 | 2.69 | 0.00 | - | 11 | 22 | 52.73% |
| XLK240524P00198000 | 2024-05-17 2:16PM EDT | 198.00 | 0.14 | 0.00 | 0.10 | +0.06 | +75.00% | 105 | 189 | 26.66% |
| XLK240524P00199000 | 2024-05-16 2:37PM EDT | 199.00 | 0.38 | 0.01 | 1.32 | 0.00 | - | 3 | 474 | 48.63% |
| XLK240524P00200000 | 2024-05-17 4:01PM EDT | 200.00 | 0.06 | 0.01 | 0.10 | -0.05 | -45.45% | 5 | 150 | 23.34% |
| XLK240524P00202500 | 2024-05-17 3:30PM EDT | 202.50 | 0.10 | 0.04 | 0.10 | -0.04 | -28.57% | 16 | 791 | 19.14% |
| XLK240524P00205000 | 2024-05-17 3:58PM EDT | 205.00 | 0.14 | 0.01 | 0.17 | -0.08 | -36.36% | 102 | 272 | 16.70% |
| XLK240524P00207500 | 2024-05-17 3:35PM EDT | 207.50 | 0.36 | 0.31 | 0.46 | -0.08 | -18.18% | 116 | 57 | 16.24% |
| XLK240524P00210000 | 2024-05-17 3:48PM EDT | 210.00 | 0.89 | 0.78 | 0.96 | -0.07 | -7.29% | 140 | 88 | 14.75% |
| XLK240524P00212500 | 2024-05-17 3:59PM EDT | 212.50 | 1.93 | 1.65 | 2.03 | +0.03 | +1.58% | 61 | 106 | 14.23% |
| XLK240524P00215000 | 2024-05-17 3:45PM EDT | 215.00 | 3.50 | 2.90 | 5.80 | +0.15 | +4.48% | 8 | 19 | 34.03% |
© 2024 Yahoo. All rights reserved.