Technology Select Sector SPDR ETF (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607C00175000 | 2024-05-10 1:02PM EDT | 2024-06-07 | 31.02 | 33.00 | 37.80 | 0.00 | - | - | 2 | 71.48% |
| XLK240621C00175000 | 2024-05-31 2:59PM EDT | 2024-06-21 | 33.00 | 33.50 | 38.15 | -4.21 | -11.31% | 1 | 1,962 | 50.54% |
| XLK240719C00175000 | 2024-05-15 12:58PM EDT | 2024-07-19 | 39.03 | 34.00 | 38.95 | 0.00 | - | 1 | 42 | 54.88% |
| XLK240920C00175000 | 2024-05-31 10:20AM EDT | 2024-09-20 | 37.91 | 36.50 | 41.30 | -3.65 | -8.78% | 1 | 92 | 44.14% |
| XLK241220C00175000 | 2024-04-26 3:19PM EDT | 2024-12-20 | 35.00 | 44.50 | 49.40 | 0.00 | - | 15 | 58 | 50.03% |
| XLK250117C00175000 | 2024-05-29 3:30PM EDT | 2025-01-17 | 47.20 | 40.55 | 45.50 | 0.00 | - | 15 | 430 | 39.39% |
| XLK250321C00175000 | 2024-04-01 12:26PM EDT | 2025-03-21 | 46.45 | 34.35 | 36.75 | 0.00 | - | 2 | 19 | 16.82% |
| XLK250620C00175000 | 2024-05-29 9:55AM EDT | 2025-06-20 | 53.96 | 46.00 | 48.00 | 0.00 | - | 7 | 43 | 34.26% |
| XLK251017C00175000 | 2024-01-04 1:13PM EDT | 2025-10-17 | 34.10 | 44.00 | 49.00 | 0.00 | - | 9 | 9 | 31.23% |
| XLK260116C00175000 | 2024-04-30 12:47PM EDT | 2026-01-16 | 45.50 | 49.65 | 59.60 | 0.00 | - | 1 | 19 | 40.88% |
| XLK260618C00175000 | 2024-05-22 9:51AM EDT | 2026-06-18 | 62.25 | 57.00 | 62.00 | 0.00 | - | 5 | 5 | 38.87% |
| XLK261218C00175000 | 2024-05-08 1:55PM EDT | 2026-12-18 | 57.57 | 61.50 | 66.50 | 0.00 | - | 1 | 6 | 38.87% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607P00175000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 0.44 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 123.83% |
| XLK240621P00175000 | 2024-05-30 3:20PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.26 | 0.00 | - | 3 | 983 | 41.90% |
| XLK240719P00175000 | 2024-05-31 12:51PM EDT | 2024-07-19 | 0.37 | 0.00 | 1.18 | +0.01 | +2.78% | 2 | 88 | 38.04% |
| XLK240816P00175000 | 2024-05-29 10:40AM EDT | 2024-08-16 | 0.70 | 0.07 | 1.09 | 0.00 | - | 7 | 64 | 29.72% |
| XLK240920P00175000 | 2024-05-21 3:58PM EDT | 2024-09-20 | 1.28 | 0.35 | 1.71 | -1.08 | -45.76% | 46 | 239 | 27.89% |
| XLK241220P00175000 | 2024-05-24 2:28PM EDT | 2024-12-20 | 2.06 | 0.38 | 3.75 | 0.00 | - | 13 | 116 | 26.87% |
| XLK250117P00175000 | 2024-05-31 10:45AM EDT | 2025-01-17 | 3.25 | 1.27 | 4.90 | +1.12 | +52.58% | 186 | 595 | 27.95% |
| XLK250321P00175000 | 2024-05-08 3:08PM EDT | 2025-03-21 | 4.27 | 1.50 | 5.80 | 0.00 | - | 4 | 47 | 26.59% |
| XLK250620P00175000 | 2024-05-23 1:23PM EDT | 2025-06-20 | 4.15 | 3.00 | 8.00 | 0.00 | - | 4 | 194 | 26.88% |
| XLK251017P00175000 | 2024-05-22 11:43AM EDT | 2025-10-17 | 5.40 | 5.30 | 9.50 | 0.00 | - | 5 | 431 | 25.56% |
| XLK260116P00175000 | 2024-05-30 2:40PM EDT | 2026-01-16 | 8.00 | 6.00 | 11.00 | 0.00 | - | 1 | 1,207 | 25.37% |
| XLK260618P00175000 | 2024-04-26 10:58AM EDT | 2026-06-18 | 10.95 | 5.50 | 10.50 | 0.00 | - | 8 | 33 | 22.09% |
| XLK261218P00175000 | 2024-04-16 2:56PM EDT | 2026-12-18 | 13.10 | 7.50 | 12.50 | 0.00 | - | 3 | 8 | 21.74% |
© 2024 Yahoo. All rights reserved.