UK markets open in 3 hours 28 minutes
NIKKEI 225
38,106.41 -708.15 (-1.82%) HANG SENG
18,016.97 +75.19 (+0.42%) CRUDE OIL
78.17 -0.28 (-0.36%) GOLD FUTURES
2,337.40 -11.70 (-0.50%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,284.82 +177.06 (+0.34%)
Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621C00145000 | 2024-05-31 1:26PM EDT | 2024-06-21 | 82.15 | 80.55 | 85.20 | +19.65 | +31.44% | 1 | 208 | 178.13% |
| XLK240719C00145000 | 2024-05-15 10:55AM EDT | 2024-07-19 | 67.15 | 80.75 | 85.45 | 0.00 | - | 1 | 2 | 77.64% |
| XLK240816C00145000 | 2024-01-18 12:29PM EDT | 2024-08-16 | 55.30 | 59.30 | 64.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLK240920C00145000 | 2024-06-11 3:29PM EDT | 2024-09-20 | 76.57 | 82.50 | 86.75 | 0.00 | - | 10 | 20 | 61.54% |
| XLK241220C00145000 | 2024-04-25 3:44PM EDT | 2024-12-20 | 58.39 | 72.50 | 77.25 | 0.00 | - | - | 4 | 0.00% |
| XLK250117C00145000 | 2024-05-22 11:06AM EDT | 2025-01-17 | 75.95 | 85.20 | 89.75 | 0.00 | - | 1 | 38 | 52.61% |
| XLK250321C00145000 | 2024-06-04 11:56AM EDT | 2025-03-21 | 71.38 | 86.95 | 91.50 | 0.00 | - | 1 | 1 | 51.23% |
| XLK250620C00145000 | 2024-01-24 1:41PM EDT | 2025-06-20 | 70.50 | 68.00 | 73.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLK251017C00145000 | 2024-03-01 1:15PM EDT | 2025-10-17 | 76.35 | 72.50 | 77.50 | 0.00 | - | 2 | 0 | 0.00% |
| XLK260116C00145000 | 2024-05-10 9:35AM EDT | 2026-01-16 | 74.57 | 81.00 | 86.00 | 0.00 | - | 1 | 19 | 28.73% |
| XLK260618C00145000 | 2024-01-18 12:03PM EDT | 2026-06-18 | 67.60 | 72.00 | 77.00 | 0.00 | - | 3 | 3 | 0.00% |
| XLK261218C00145000 | 2024-06-13 11:44AM EDT | 2026-12-18 | 100.25 | 98.00 | 103.00 | 0.00 | - | 2 | 24 | 45.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621P00145000 | 2024-06-12 3:02PM EDT | 2024-06-21 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 4,234 | 235.74% |
| XLK240719P00145000 | 2024-06-12 10:58AM EDT | 2024-07-19 | 0.29 | 0.00 | 0.20 | 0.00 | - | 2 | 81 | 63.09% |
| XLK240816P00145000 | 2024-06-14 1:39PM EDT | 2024-08-16 | 0.06 | 0.00 | 2.32 | -0.17 | -73.91% | 1 | 73 | 68.70% |
| XLK240920P00145000 | 2024-05-15 12:29PM EDT | 2024-09-20 | 0.25 | 0.00 | 2.26 | 0.00 | - | 1 | 264 | 54.47% |
| XLK241220P00145000 | 2024-06-12 3:04PM EDT | 2024-12-20 | 0.60 | 0.00 | 0.90 | 0.00 | - | 5 | 161 | 37.28% |
| XLK250117P00145000 | 2024-06-06 2:12PM EDT | 2025-01-17 | 0.83 | 0.50 | 1.53 | 0.00 | - | 11 | 2,042 | 38.87% |
| XLK250321P00145000 | 2024-05-02 9:54AM EDT | 2025-03-21 | 2.01 | 0.00 | 5.00 | 0.00 | - | 22 | 23 | 46.88% |
| XLK250620P00145000 | 2024-05-28 2:43PM EDT | 2025-06-20 | 1.86 | 0.00 | 3.95 | 0.00 | - | 1 | 12 | 37.86% |
| XLK251017P00145000 | 2024-03-13 11:47AM EDT | 2025-10-17 | 3.62 | 1.00 | 6.00 | 0.00 | - | 2 | 14 | 37.55% |
| XLK260116P00145000 | 2024-06-12 3:29PM EDT | 2026-01-16 | 3.50 | 0.50 | 5.50 | 0.00 | - | 29 | 515 | 33.49% |
| XLK260618P00145000 | 2024-06-06 3:05PM EDT | 2026-06-18 | 4.80 | 1.50 | 6.50 | 0.00 | - | 1 | 7 | 31.50% |
| XLK261218P00145000 | 2024-04-16 3:05PM EDT | 2026-12-18 | 6.90 | 2.78 | 7.50 | 0.00 | - | 5 | 255 | 29.64% |
© 2024 Yahoo. All rights reserved.