Technology Select Sector SPDR ETF (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Strike:160.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621C00160000 | 2024-05-28 2:11PM EDT | 2024-06-21 | 56.65 | 54.90 | 58.40 | 0.00 | - | 10 | 235 | 107.13% |
| XLK240719C00160000 | 2024-04-16 3:52PM EDT | 2024-07-19 | 45.38 | 50.80 | 55.50 | 0.00 | - | 2 | 0 | 48.19% |
| XLK240816C00160000 | 2024-06-06 12:35PM EDT | 2024-08-16 | 57.06 | 56.00 | 59.65 | 0.00 | - | 1 | 4 | 57.26% |
| XLK240920C00160000 | 2024-05-22 12:07PM EDT | 2024-09-20 | 58.55 | 56.95 | 60.40 | 0.00 | - | 6 | 112 | 50.89% |
| XLK241220C00160000 | 2024-05-31 12:08PM EDT | 2024-12-20 | 52.25 | 59.40 | 62.90 | 0.00 | - | 1 | 6 | 49.50% |
| XLK250117C00160000 | 2024-06-05 3:21PM EDT | 2025-01-17 | 63.15 | 59.95 | 63.80 | 0.00 | - | 4 | 537 | 48.47% |
| XLK250321C00160000 | 2024-04-22 10:16AM EDT | 2025-03-21 | 44.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK250620C00160000 | 2024-06-05 1:10PM EDT | 2025-06-20 | 65.35 | 64.85 | 68.50 | 0.00 | - | 28 | 37 | 45.51% |
| XLK260116C00160000 | 2024-06-05 1:27PM EDT | 2026-01-16 | 68.95 | 70.25 | 74.50 | 0.00 | - | 2 | 28 | 44.30% |
| XLK260618C00160000 | 2024-04-19 3:51PM EDT | 2026-06-18 | 56.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK261218C00160000 | 2024-05-23 11:21AM EDT | 2026-12-18 | 77.75 | 77.55 | 82.50 | 0.00 | - | 1 | 30 | 43.32% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621P00160000 | 2024-06-05 9:56AM EDT | 2024-06-21 | 0.15 | 0.01 | 2.00 | 0.00 | - | 44 | 2,299 | 95.92% |
| XLK240628P00160000 | 2024-05-20 10:36AM EDT | 2024-06-28 | 0.16 | 0.00 | 1.91 | 0.00 | - | - | 1 | 78.32% |
| XLK240719P00160000 | 2024-06-07 9:30AM EDT | 2024-07-19 | 0.09 | 0.01 | 0.39 | -0.01 | -10.00% | 6 | 66 | 46.97% |
| XLK240816P00160000 | 2024-05-29 11:43AM EDT | 2024-08-16 | 0.44 | 0.10 | 0.79 | 0.00 | - | 62 | 130 | 41.85% |
| XLK240920P00160000 | 2024-06-06 1:03PM EDT | 2024-09-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 493 | 12.50% |
| XLK241220P00160000 | 2024-06-05 10:08AM EDT | 2024-12-20 | 1.33 | 1.00 | 2.24 | 0.00 | - | 10 | 866 | 32.32% |
| XLK250117P00160000 | 2024-06-07 11:01AM EDT | 2025-01-17 | 1.60 | 1.40 | 1.77 | +0.07 | +4.58% | 2 | 3,428 | 28.39% |
| XLK250321P00160000 | 2024-06-06 3:03PM EDT | 2025-03-21 | 2.06 | 0.84 | 3.45 | 0.00 | - | 1 | 59 | 30.40% |
| XLK250620P00160000 | 2024-05-29 3:49PM EDT | 2025-06-20 | 3.30 | 2.95 | 3.45 | 0.00 | - | 1 | 42 | 26.51% |
| XLK251017P00160000 | 2024-05-28 10:12AM EDT | 2025-10-17 | 3.35 | 3.85 | 4.95 | 0.00 | - | 3 | 262 | 26.11% |
| XLK260116P00160000 | 2024-05-17 10:03AM EDT | 2026-01-16 | 4.60 | 4.95 | 6.15 | 0.00 | - | 2 | 45 | 26.00% |
| XLK260618P00160000 | 2024-06-07 10:28AM EDT | 2026-06-18 | 7.00 | 5.80 | 7.85 | -0.01 | -0.14% | 15 | 638 | 25.52% |
| XLK261218P00160000 | 2024-05-15 2:10PM EDT | 2026-12-18 | 7.10 | 7.65 | 9.65 | 0.00 | - | 10 | 23 | 24.97% |
© 2024 Yahoo. All rights reserved.