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:185.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240614C00185000 | 2024-05-29 9:48AM EDT | 2024-06-14 | 29.82 | 23.35 | 28.00 | 0.00 | - | 5 | 6 | 72.71% |
| XLK240621C00185000 | 2024-05-31 9:46AM EDT | 2024-06-21 | 25.55 | 23.55 | 28.35 | -0.57 | -2.18% | 5 | 767 | 62.10% |
| XLK240719C00185000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 29.49 | 24.35 | 29.00 | 0.00 | - | 2 | 16 | 43.82% |
| XLK240920C00185000 | 2024-05-17 10:17AM EDT | 2024-09-20 | 31.77 | 27.40 | 32.00 | 0.00 | - | 2 | 152 | 37.78% |
| XLK241220C00185000 | 2024-05-30 10:43AM EDT | 2024-12-20 | 36.75 | 31.45 | 36.00 | 0.00 | - | 1 | 38 | 35.99% |
| XLK250117C00185000 | 2024-05-31 3:01PM EDT | 2025-01-17 | 32.00 | 32.40 | 37.00 | -4.15 | -11.48% | 3 | 2,912 | 35.54% |
| XLK250321C00185000 | 2024-05-22 2:51PM EDT | 2025-03-21 | 40.15 | 35.00 | 40.00 | 0.00 | - | 1 | 2 | 36.19% |
| XLK250620C00185000 | 2024-05-28 9:34AM EDT | 2025-06-20 | 45.90 | 38.50 | 43.50 | 0.00 | - | 1 | 81 | 36.33% |
| XLK251017C00185000 | 2024-04-30 1:46PM EDT | 2025-10-17 | 36.15 | 42.50 | 47.50 | 0.00 | - | 1 | 4 | 36.40% |
| XLK260116C00185000 | 2024-05-30 1:18PM EDT | 2026-01-16 | 49.03 | 45.50 | 50.50 | 0.00 | - | 1 | 24 | 36.68% |
| XLK260618C00185000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 41.60 | 50.00 | 55.00 | 0.00 | - | 2 | 0 | 36.98% |
| XLK261218C00185000 | 2024-05-23 1:09PM EDT | 2026-12-18 | 60.00 | 55.00 | 60.00 | 0.00 | - | 40 | 43 | 37.39% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607P00185000 | 2024-05-13 3:50PM EDT | 2024-06-07 | 0.26 | 0.02 | 5.00 | 0.00 | - | 1 | 53 | 98.22% |
| XLK240621P00185000 | 2024-05-31 3:27PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.35 | -0.05 | -20.00% | 32 | 3,686 | 32.94% |
| XLK240628P00185000 | 2024-05-14 10:04AM EDT | 2024-06-28 | 0.53 | 0.00 | 4.80 | 0.00 | - | - | 1 | 63.88% |
| XLK240705P00185000 | 2024-05-28 10:49AM EDT | 2024-07-05 | 1.03 | 0.03 | 3.10 | 0.00 | - | 2 | 2 | 47.57% |
| XLK240719P00185000 | 2024-05-31 10:52AM EDT | 2024-07-19 | 0.78 | 0.02 | 1.03 | +0.23 | +41.82% | 31 | 193 | 27.94% |
| XLK240816P00185000 | 2024-05-30 10:47AM EDT | 2024-08-16 | 1.20 | 0.00 | 2.15 | -0.05 | -4.00% | 1 | 68 | 28.03% |
| XLK240920P00185000 | 2024-05-30 11:03AM EDT | 2024-09-20 | 1.94 | 0.25 | 3.30 | 0.00 | - | 111 | 777 | 27.26% |
| XLK241220P00185000 | 2024-05-31 3:27PM EDT | 2024-12-20 | 4.40 | 1.50 | 6.05 | +1.43 | +48.15% | 185 | 52 | 26.43% |
| XLK250117P00185000 | 2024-05-31 10:49AM EDT | 2025-01-17 | 4.80 | 3.50 | 6.50 | +1.30 | +37.14% | 106 | 6,343 | 25.66% |
| XLK250321P00185000 | 2024-05-30 11:14AM EDT | 2025-03-21 | 5.75 | 3.00 | 7.75 | 0.00 | - | 1 | 146 | 24.88% |
| XLK250620P00185000 | 2024-05-30 12:55PM EDT | 2025-06-20 | 7.50 | 4.50 | 9.50 | 0.00 | - | 115 | 240 | 24.27% |
| XLK251017P00185000 | 2024-05-01 3:16PM EDT | 2025-10-17 | 10.95 | 6.50 | 11.50 | 0.00 | - | 2 | 94 | 23.67% |
| XLK260116P00185000 | 2024-05-09 1:45PM EDT | 2026-01-16 | 10.30 | 8.00 | 13.00 | 0.00 | - | 18 | 429 | 23.45% |
| XLK261218P00185000 | 2024-04-16 12:09PM EDT | 2026-12-18 | 15.70 | 10.00 | 15.00 | 0.00 | - | 160 | 166 | 20.50% |
© 2024 Yahoo. All rights reserved.