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:200.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607C00200000 | 2024-05-31 3:19PM EDT | 2024-06-07 | 8.05 | 8.00 | 11.20 | -3.95 | -32.92% | 29 | 40 | 38.50% |
| XLK240614C00200000 | 2024-05-30 3:55PM EDT | 2024-06-14 | 11.33 | 8.75 | 13.50 | 0.00 | - | 7 | 7 | 45.74% |
| XLK240621C00200000 | 2024-05-31 3:29PM EDT | 2024-06-21 | 9.45 | 9.25 | 14.00 | -2.35 | -19.92% | 32 | 2,815 | 40.28% |
| XLK240628C00200000 | 2024-05-30 3:49PM EDT | 2024-06-28 | 11.42 | 9.50 | 14.00 | 0.00 | - | 3 | 11 | 34.89% |
| XLK240719C00200000 | 2024-05-31 3:29PM EDT | 2024-07-19 | 11.35 | 10.85 | 15.50 | -2.75 | -19.50% | 3 | 615 | 31.96% |
| XLK240816C00200000 | 2024-05-31 3:23PM EDT | 2024-08-16 | 13.45 | 13.00 | 17.50 | -6.35 | -32.07% | 14 | 280 | 31.23% |
| XLK240920C00200000 | 2024-05-30 10:29AM EDT | 2024-09-20 | 18.28 | 15.00 | 19.85 | 0.00 | - | 1 | 579 | 31.36% |
| XLK241220C00200000 | 2024-05-30 3:51PM EDT | 2024-12-20 | 22.52 | 20.00 | 24.90 | 0.00 | - | 1 | 219 | 31.86% |
| XLK250117C00200000 | 2024-05-29 3:15PM EDT | 2025-01-17 | 28.00 | 22.80 | 26.00 | 0.00 | - | 1 | 756 | 31.61% |
| XLK250321C00200000 | 2024-05-16 10:45AM EDT | 2025-03-21 | 28.60 | 24.00 | 29.00 | 0.00 | - | 2 | 43 | 32.21% |
| XLK250620C00200000 | 2024-05-31 3:02PM EDT | 2025-06-20 | 28.30 | 28.00 | 33.00 | -6.20 | -17.97% | 65 | 5,645 | 33.03% |
| XLK251017C00200000 | 2024-05-08 1:01PM EDT | 2025-10-17 | 30.25 | 32.50 | 37.50 | 0.00 | - | 1 | 6 | 33.67% |
| XLK260116C00200000 | 2024-05-24 10:05AM EDT | 2026-01-16 | 39.31 | 35.50 | 40.50 | 0.00 | - | 2 | 1,316 | 33.94% |
| XLK260618C00200000 | 2024-05-21 12:07PM EDT | 2026-06-18 | 44.40 | 40.50 | 45.50 | 0.00 | - | 1 | 61 | 34.68% |
| XLK261218C00200000 | 2024-05-31 10:39AM EDT | 2026-12-18 | 46.00 | 45.50 | 50.50 | -6.00 | -11.54% | 1 | 34 | 35.07% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607P00200000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.26 | -0.10 | -40.00% | 298 | 113 | 25.42% |
| XLK240614P00200000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 0.50 | 0.12 | 0.75 | -0.15 | -23.08% | 34 | 45 | 24.29% |
| XLK240621P00200000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.75 | 0.19 | 1.18 | -0.22 | -22.68% | 183 | 2,283 | 23.32% |
| XLK240628P00200000 | 2024-05-31 2:46PM EDT | 2024-06-28 | 1.49 | 0.00 | 4.80 | +0.19 | +14.62% | 40 | 31 | 39.66% |
| XLK240705P00200000 | 2024-05-31 3:25PM EDT | 2024-07-05 | 1.85 | 0.15 | 5.00 | +0.45 | +32.14% | 4 | 3 | 36.35% |
| XLK240719P00200000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 1.90 | 1.44 | 2.32 | -0.35 | -15.56% | 157 | 575 | 20.36% |
| XLK240816P00200000 | 2024-05-31 2:42PM EDT | 2024-08-16 | 3.95 | 2.61 | 3.70 | +0.45 | +12.86% | 2,030 | 293 | 20.62% |
| XLK240920P00200000 | 2024-05-31 3:30PM EDT | 2024-09-20 | 4.88 | 2.82 | 4.75 | +0.78 | +19.02% | 2,013 | 1,489 | 19.71% |
| XLK241220P00200000 | 2024-05-31 2:26PM EDT | 2024-12-20 | 8.20 | 5.40 | 8.55 | +0.95 | +13.10% | 8 | 358 | 21.34% |
| XLK250117P00200000 | 2024-05-31 12:28PM EDT | 2025-01-17 | 9.40 | 6.40 | 9.95 | +1.55 | +19.75% | 47 | 2,069 | 22.27% |
| XLK250321P00200000 | 2024-05-15 11:03AM EDT | 2025-03-21 | 8.11 | 6.55 | 9.90 | 0.00 | - | 1 | 479 | 19.67% |
| XLK250620P00200000 | 2024-05-31 2:48PM EDT | 2025-06-20 | 11.75 | 9.10 | 11.70 | +1.75 | +17.50% | 5 | 122 | 19.42% |
| XLK251017P00200000 | 2024-05-28 3:46PM EDT | 2025-10-17 | 11.25 | 10.50 | 15.50 | 0.00 | - | 5 | 170 | 21.06% |
| XLK260116P00200000 | 2024-05-20 1:02PM EDT | 2026-01-16 | 12.15 | 12.00 | 17.00 | 0.00 | - | 1 | 10 | 20.86% |
| XLK260618P00200000 | 2024-04-30 3:59PM EDT | 2026-06-18 | 20.00 | 15.00 | 20.00 | 0.00 | - | 3 | 253 | 21.23% |
| XLK261218P00200000 | 2024-05-31 10:37AM EDT | 2026-12-18 | 19.12 | 16.50 | 21.50 | +1.67 | +9.57% | 2 | 7 | 20.21% |
© 2024 Yahoo. All rights reserved.