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:190.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607C00190000 | 2024-06-07 3:29PM EDT | 2024-06-07 | 25.46 | 23.00 | 28.00 | +4.64 | +22.29% | 2 | 1 | 251.86% |
| XLK240614C00190000 | 2024-06-05 3:43PM EDT | 2024-06-14 | 26.33 | 23.50 | 28.00 | 0.00 | - | 4 | 20 | 89.04% |
| XLK240621C00190000 | 2024-06-05 3:00PM EDT | 2024-06-21 | 26.00 | 23.65 | 28.50 | -0.26 | -0.99% | 1 | 4,036 | 69.73% |
| XLK240719C00190000 | 2024-06-07 3:19PM EDT | 2024-07-19 | 26.55 | 25.15 | 29.00 | +4.83 | +22.24% | 18 | 70 | 43.81% |
| XLK240816C00190000 | 2024-06-04 1:50PM EDT | 2024-08-16 | 23.58 | 25.95 | 30.50 | 0.00 | - | 2 | 22 | 39.81% |
| XLK240920C00190000 | 2024-06-05 2:00PM EDT | 2024-09-20 | 30.00 | 29.25 | 32.50 | 0.00 | - | 5 | 119 | 38.33% |
| XLK241220C00190000 | 2024-05-30 12:55PM EDT | 2024-12-20 | 31.00 | 32.00 | 36.95 | 0.00 | - | 5 | 143 | 36.83% |
| XLK250117C00190000 | 2024-05-30 11:56AM EDT | 2025-01-17 | 34.75 | 33.00 | 37.90 | +3.05 | +9.62% | 1 | 388 | 36.14% |
| XLK250321C00190000 | 2024-05-28 9:55AM EDT | 2025-03-21 | 37.70 | 36.00 | 40.95 | 0.00 | - | 2 | 9 | 36.63% |
| XLK250620C00190000 | 2024-06-05 2:57PM EDT | 2025-06-20 | 41.85 | 39.50 | 44.50 | 0.00 | - | 9 | 2,304 | 36.61% |
| XLK251017C00190000 | 2024-04-26 11:36AM EDT | 2025-10-17 | 34.31 | 42.50 | 47.50 | 0.00 | - | 1 | 3 | 35.35% |
| XLK260116C00190000 | 2024-05-22 1:14PM EDT | 2026-01-16 | 47.10 | 47.00 | 52.00 | 0.00 | - | 1 | 72 | 37.18% |
| XLK260618C00190000 | 2024-05-23 3:15PM EDT | 2026-06-18 | 49.88 | 51.50 | 56.50 | 0.00 | - | 2 | 2 | 37.29% |
| XLK261218C00190000 | 2024-05-30 1:51PM EDT | 2026-12-18 | 55.42 | 56.50 | 61.50 | 0.00 | - | 2 | 21 | 37.55% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607P00190000 | 2024-06-06 3:57PM EDT | 2024-06-07 | 0.01 | 0.00 | 4.80 | 0.00 | - | 5 | 33 | 251.86% |
| XLK240614P00190000 | 2024-06-07 3:49PM EDT | 2024-06-14 | 0.04 | 0.02 | 2.16 | -0.04 | -50.00% | 7 | 13 | 69.31% |
| XLK240621P00190000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 0.23 | 0.05 | 0.50 | -0.08 | -25.81% | 85 | 4,696 | 41.58% |
| XLK240628P00190000 | 2024-06-04 10:56AM EDT | 2024-06-28 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 171 | 53.70% |
| XLK240705P00190000 | 2024-06-07 10:31AM EDT | 2024-07-05 | 0.38 | 0.00 | 4.80 | -0.09 | -19.15% | 2 | 6 | 61.73% |
| XLK240712P00190000 | 2024-06-04 3:33PM EDT | 2024-07-12 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240719P00190000 | 2024-06-07 10:24AM EDT | 2024-07-19 | 0.44 | 0.30 | 1.70 | +0.02 | +4.76% | 2 | 504 | 34.17% |
| XLK240816P00190000 | 2024-06-04 3:16PM EDT | 2024-08-16 | 1.44 | 0.00 | 2.31 | 0.00 | - | 1 | 1,053 | 29.49% |
| XLK240920P00190000 | 2024-06-06 12:37PM EDT | 2024-09-20 | 2.01 | 0.30 | 5.00 | 0.00 | - | 12 | 1,276 | 32.89% |
| XLK241220P00190000 | 2024-05-31 10:24AM EDT | 2024-12-20 | 5.30 | 2.00 | 6.30 | 0.00 | - | 10 | 444 | 26.89% |
| XLK250117P00190000 | 2024-06-05 12:37PM EDT | 2025-01-17 | 4.50 | 2.55 | 7.05 | 0.00 | - | 101 | 1,497 | 26.61% |
| XLK250321P00190000 | 2024-06-06 1:09PM EDT | 2025-03-21 | 5.75 | 3.50 | 7.70 | 0.00 | - | 350 | 1,013 | 24.61% |
| XLK250620P00190000 | 2024-06-06 11:36AM EDT | 2025-06-20 | 7.45 | 5.50 | 9.55 | 0.00 | - | 1 | 1,939 | 24.08% |
| XLK251017P00190000 | 2024-05-20 1:17PM EDT | 2025-10-17 | 8.15 | 7.50 | 12.50 | 0.00 | - | 3 | 99 | 24.55% |
| XLK260116P00190000 | 2024-05-24 1:26PM EDT | 2026-01-16 | 10.30 | 9.00 | 14.00 | 0.00 | - | 10 | 23 | 24.19% |
| XLK260618P00190000 | 2024-03-21 9:43AM EDT | 2026-06-18 | 13.58 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 28.15% |
| XLK261218P00190000 | 2024-05-17 12:57PM EDT | 2026-12-18 | 13.74 | 13.00 | 18.00 | 0.00 | - | 4 | 5 | 22.70% |
© 2024 Yahoo. All rights reserved.