Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621C00150000 | 2024-06-11 3:01PM EDT | 2024-06-21 | 69.72 | 75.55 | 80.15 | 0.00 | - | 9 | 198 | 149.02% |
| XLK240719C00150000 | 2024-05-16 12:59PM EDT | 2024-07-19 | 64.55 | 75.80 | 80.50 | 0.00 | - | 1 | 3 | 72.80% |
| XLK240816C00150000 | 2024-03-13 10:49AM EDT | 2024-08-16 | 62.32 | 57.80 | 60.10 | 0.00 | - | 7 | 11 | 0.00% |
| XLK240920C00150000 | 2024-06-12 2:27PM EDT | 2024-09-20 | 78.50 | 77.50 | 81.90 | 0.00 | - | 5 | 73 | 57.97% |
| XLK241220C00150000 | 2024-06-10 1:55PM EDT | 2024-12-20 | 70.61 | 80.00 | 84.45 | 0.00 | - | 5 | 37 | 52.12% |
| XLK250117C00150000 | 2024-06-12 3:11PM EDT | 2025-01-17 | 79.65 | 80.50 | 85.00 | 0.00 | - | 6 | 224 | 50.35% |
| XLK250321C00150000 | 2024-05-03 1:22PM EDT | 2025-03-21 | 60.60 | 64.65 | 69.50 | 0.00 | - | 1 | 15 | 0.00% |
| XLK250620C00150000 | 2024-05-28 3:42PM EDT | 2025-06-20 | 74.68 | 84.00 | 89.00 | 0.00 | - | 1 | 31 | 51.73% |
| XLK251017C00150000 | 2024-03-01 1:15PM EDT | 2025-10-17 | 72.38 | 68.50 | 73.50 | 0.00 | - | 2 | 13 | 0.00% |
| XLK260116C00150000 | 2024-06-03 12:34PM EDT | 2026-01-16 | 72.90 | 88.00 | 93.00 | 0.00 | - | 1 | 49 | 47.24% |
| XLK260618C00150000 | 2024-06-07 10:49AM EDT | 2026-06-18 | 83.11 | 91.00 | 95.95 | 0.00 | - | 2 | 15 | 45.73% |
| XLK261218C00150000 | 2024-05-30 3:56PM EDT | 2026-12-18 | 81.50 | 94.50 | 99.50 | 0.00 | - | 1 | 33 | 44.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621P00150000 | 2024-06-05 9:46AM EDT | 2024-06-21 | 0.22 | 0.00 | 2.13 | 0.00 | - | 2 | 3,832 | 201.56% |
| XLK240705P00150000 | 2024-05-28 10:49AM EDT | 2024-07-05 | 0.80 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 110.50% |
| XLK240719P00150000 | 2024-06-12 11:04AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.20 | 0.00 | - | 20 | 77 | 58.01% |
| XLK240816P00150000 | 2024-05-31 12:29PM EDT | 2024-08-16 | 0.45 | 0.00 | 0.50 | 0.00 | - | 3 | 126 | 54.32% |
| XLK240920P00150000 | 2024-05-29 11:47AM EDT | 2024-09-20 | 0.51 | 0.00 | 2.29 | 0.00 | - | 11 | 1,339 | 50.89% |
| XLK241220P00150000 | 2024-06-13 9:30AM EDT | 2024-12-20 | 0.70 | 0.15 | 0.95 | 0.00 | - | 1 | 869 | 35.18% |
| XLK250117P00150000 | 2024-05-31 3:09PM EDT | 2025-01-17 | 1.35 | 0.32 | 1.20 | 0.00 | - | 1 | 2,366 | 34.45% |
| XLK250321P00150000 | 2024-05-24 10:42AM EDT | 2025-03-21 | 1.10 | 0.00 | 1.80 | 0.00 | - | 3 | 107 | 33.22% |
| XLK250620P00150000 | 2024-06-14 3:33PM EDT | 2025-06-20 | 1.98 | 0.00 | 2.97 | -0.17 | -7.91% | 1 | 1,271 | 32.79% |
| XLK251017P00150000 | 2024-06-07 11:26AM EDT | 2025-10-17 | 3.30 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 33.31% |
| XLK260116P00150000 | 2024-06-06 9:36AM EDT | 2026-01-16 | 3.95 | 1.00 | 6.00 | 0.00 | - | 5 | 262 | 32.50% |
| XLK260618P00150000 | 2024-06-07 10:37AM EDT | 2026-06-18 | 5.45 | 2.00 | 7.00 | 0.00 | - | 1 | 8 | 30.51% |
| XLK261218P00150000 | 2024-06-12 11:25AM EDT | 2026-12-18 | 6.07 | 3.50 | 8.50 | 0.00 | - | 1 | 262 | 29.33% |
© 2024 Yahoo. All rights reserved.