Technology Select Sector SPDR ETF (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Strike:180.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607C00180000 | 2024-05-31 12:12PM EDT | 2024-06-07 | 34.65 | 34.25 | 35.65 | +8.40 | +32.00% | 1 | 1 | 0.00% |
| XLK240621C00180000 | 2024-06-07 10:23AM EDT | 2024-06-21 | 35.55 | 33.70 | 37.45 | +0.02 | +0.06% | 6 | 825 | 75.12% |
| XLK240719C00180000 | 2024-06-04 12:24PM EDT | 2024-07-19 | 31.23 | 34.30 | 38.20 | 0.00 | - | 2 | 15 | 49.61% |
| XLK240816C00180000 | 2024-05-31 3:44PM EDT | 2024-08-16 | 30.71 | 35.45 | 39.35 | 0.00 | - | 1 | 11 | 44.07% |
| XLK240920C00180000 | 2024-05-31 10:20AM EDT | 2024-09-20 | 33.29 | 36.85 | 40.80 | 0.00 | - | 1 | 222 | 41.10% |
| XLK241220C00180000 | 2024-05-31 12:22PM EDT | 2024-12-20 | 34.58 | 40.50 | 44.35 | 0.00 | - | 1 | 69 | 38.20% |
| XLK250117C00180000 | 2024-06-03 2:28PM EDT | 2025-01-17 | 39.95 | 41.40 | 45.20 | 0.00 | - | 5 | 509 | 37.44% |
| XLK250321C00180000 | 2024-06-05 2:50PM EDT | 2025-03-21 | 46.25 | 43.75 | 47.35 | 0.00 | - | 1 | 16 | 36.78% |
| XLK250620C00180000 | 2024-06-06 3:17PM EDT | 2025-06-20 | 50.06 | 47.25 | 51.70 | 0.00 | - | 29 | 43 | 38.34% |
| XLK251017C00180000 | 2024-04-18 2:01PM EDT | 2025-10-17 | 38.95 | 46.50 | 51.50 | 0.00 | - | 10 | 12 | 33.19% |
| XLK260116C00180000 | 2024-06-05 3:39PM EDT | 2026-01-16 | 56.00 | 54.00 | 58.50 | 0.00 | - | 10 | 53 | 38.35% |
| XLK260618C00180000 | 2024-05-30 1:51PM EDT | 2026-06-18 | 57.57 | 58.00 | 62.95 | 0.00 | - | 2 | 0 | 38.53% |
| XLK261218C00180000 | 2024-05-14 2:53PM EDT | 2026-12-18 | 57.00 | 62.50 | 67.95 | 0.00 | - | 1 | 8 | 38.88% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607P00180000 | 2024-06-03 3:42PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.75 | 0.00 | - | 9 | 17 | 202.54% |
| XLK240614P00180000 | 2024-05-30 10:41AM EDT | 2024-06-14 | 0.25 | 0.01 | 2.16 | 0.00 | - | 3 | 3 | 90.72% |
| XLK240621P00180000 | 2024-06-06 10:13AM EDT | 2024-06-21 | 0.25 | 0.03 | 0.43 | 0.00 | - | 1 | 1,925 | 53.76% |
| XLK240719P00180000 | 2024-06-05 10:20AM EDT | 2024-07-19 | 0.37 | 0.10 | 0.66 | 0.00 | - | 1 | 499 | 34.74% |
| XLK240816P00180000 | 2024-06-04 3:11PM EDT | 2024-08-16 | 0.85 | 0.27 | 0.00 | 0.00 | - | 2 | 77 | 6.25% |
| XLK240920P00180000 | 2024-06-06 9:38AM EDT | 2024-09-20 | 1.12 | 0.74 | 1.60 | 0.00 | - | 1 | 813 | 27.69% |
| XLK241220P00180000 | 2024-06-03 2:49PM EDT | 2024-12-20 | 3.17 | 2.07 | 3.60 | 0.00 | - | 2 | 189 | 26.41% |
| XLK250117P00180000 | 2024-06-05 10:43AM EDT | 2025-01-17 | 3.20 | 2.43 | 3.50 | 0.00 | - | 4 | 1,095 | 24.46% |
| XLK250321P00180000 | 2024-05-24 9:48AM EDT | 2025-03-21 | 3.70 | 3.45 | 5.10 | 0.00 | - | 1 | 287 | 25.01% |
| XLK250620P00180000 | 2024-05-20 11:07AM EDT | 2025-06-20 | 4.85 | 5.15 | 6.60 | 0.00 | - | 3 | 218 | 24.34% |
| XLK251017P00180000 | 2024-04-25 2:18PM EDT | 2025-10-17 | 10.40 | 4.00 | 9.00 | 0.00 | - | 1 | 252 | 24.56% |
| XLK260116P00180000 | 2024-06-04 10:39AM EDT | 2026-01-16 | 8.98 | 8.15 | 10.20 | 0.00 | - | 2 | 4,298 | 24.05% |
| XLK260618P00180000 | 2024-02-06 4:05PM EDT | 2026-06-18 | 12.10 | 6.50 | 16.45 | 0.00 | - | - | 170 | 27.91% |
| XLK261218P00180000 | 2024-03-25 1:11PM EDT | 2026-12-18 | 13.40 | 12.50 | 17.50 | 0.00 | - | 5 | 5 | 25.95% |
© 2024 Yahoo. All rights reserved.