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:205.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607C00205000 | 2024-06-07 11:11AM EDT | 2024-06-07 | 9.78 | 8.70 | 13.00 | -0.58 | -5.60% | 6 | 83 | 67.09% |
| XLK240614C00205000 | 2024-06-07 12:14PM EDT | 2024-06-14 | 11.10 | 9.60 | 13.00 | +0.35 | +3.26% | 2 | 46 | 51.06% |
| XLK240621C00205000 | 2024-06-07 10:17AM EDT | 2024-06-21 | 11.29 | 9.85 | 13.50 | -0.02 | -0.18% | 1 | 1,788 | 40.89% |
| XLK240628C00205000 | 2024-06-03 10:38AM EDT | 2024-06-28 | 8.02 | 9.50 | 14.00 | 0.00 | - | 10 | 15 | 36.65% |
| XLK240705C00205000 | 2024-05-30 11:59AM EDT | 2024-07-05 | 8.96 | 9.60 | 14.20 | 0.00 | - | 2 | 2 | 32.90% |
| XLK240712C00205000 | 2024-06-05 3:54PM EDT | 2024-07-12 | 12.71 | 10.00 | 14.45 | 0.00 | - | 4 | 12 | 30.63% |
| XLK240719C00205000 | 2024-06-07 2:36PM EDT | 2024-07-19 | 13.15 | 10.60 | 14.95 | +0.13 | +1.00% | 13 | 709 | 30.00% |
| XLK240816C00205000 | 2024-06-05 3:54PM EDT | 2024-08-16 | 15.15 | 13.00 | 17.05 | +0.13 | +0.87% | 2 | 252 | 29.59% |
| XLK240920C00205000 | 2024-06-06 12:10PM EDT | 2024-09-20 | 16.55 | 15.50 | 20.20 | -0.96 | -5.48% | 2 | 1,275 | 31.62% |
| XLK241220C00205000 | 2024-06-06 9:36AM EDT | 2024-12-20 | 21.60 | 21.00 | 25.50 | -1.75 | -7.49% | 2 | 414 | 32.11% |
| XLK250117C00205000 | 2024-06-06 9:38AM EDT | 2025-01-17 | 24.25 | 22.00 | 26.60 | 0.00 | - | 1 | 499 | 31.77% |
| XLK250321C00205000 | 2024-06-07 2:56PM EDT | 2025-03-21 | 27.20 | 25.50 | 30.00 | +0.47 | +1.76% | 3 | 60 | 32.76% |
| XLK250620C00205000 | 2024-06-03 1:26PM EDT | 2025-06-20 | 26.50 | 29.00 | 34.00 | 0.00 | - | 1 | 119 | 33.36% |
| XLK251017C00205000 | 2024-05-30 1:24PM EDT | 2025-10-17 | 33.25 | 33.50 | 38.50 | 0.00 | - | 3 | 22 | 33.81% |
| XLK260116C00205000 | 2024-06-04 2:03PM EDT | 2026-01-16 | 34.38 | 37.00 | 42.00 | 0.00 | - | 2 | 168 | 34.47% |
| XLK260618C00205000 | 2024-05-22 12:12PM EDT | 2026-06-18 | 42.10 | 42.00 | 47.00 | 0.00 | - | 1 | 8 | 35.03% |
| XLK261218C00205000 | 2024-06-07 12:17PM EDT | 2026-12-18 | 50.47 | 47.50 | 52.50 | +6.47 | +14.70% | 2 | 37 | 35.66% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607P00205000 | 2024-06-07 3:20PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 35 | 179 | 55.27% |
| XLK240614P00205000 | 2024-06-07 3:30PM EDT | 2024-06-14 | 0.16 | 0.00 | 0.38 | -0.13 | -44.83% | 60 | 207 | 26.37% |
| XLK240621P00205000 | 2024-06-07 3:08PM EDT | 2024-06-21 | 0.40 | 0.34 | 0.68 | -0.32 | -44.44% | 28 | 1,944 | 22.80% |
| XLK240628P00205000 | 2024-06-07 11:51AM EDT | 2024-06-28 | 0.80 | 0.69 | 1.00 | -0.09 | -10.11% | 2 | 43 | 21.46% |
| XLK240705P00205000 | 2024-06-07 3:32PM EDT | 2024-07-05 | 1.07 | 0.88 | 5.00 | -0.13 | -10.83% | 5 | 9 | 39.61% |
| XLK240712P00205000 | 2024-06-07 12:33PM EDT | 2024-07-12 | 1.48 | 0.16 | 4.95 | -0.01 | -0.67% | 3 | 14 | 35.35% |
| XLK240719P00205000 | 2024-06-07 4:00PM EDT | 2024-07-19 | 1.80 | 1.76 | 2.07 | -0.30 | -14.29% | 88 | 816 | 20.57% |
| XLK240816P00205000 | 2024-06-07 2:27PM EDT | 2024-08-16 | 3.06 | 1.36 | 3.65 | -0.01 | -0.33% | 24 | 731 | 21.19% |
| XLK240920P00205000 | 2024-06-07 3:32PM EDT | 2024-09-20 | 4.29 | 2.25 | 6.35 | +0.09 | +2.14% | 4 | 1,561 | 23.99% |
| XLK241220P00205000 | 2024-06-06 11:32AM EDT | 2024-12-20 | 7.50 | 5.50 | 9.65 | +0.21 | +2.88% | 1 | 941 | 23.29% |
| XLK250117P00205000 | 2024-06-07 12:09PM EDT | 2025-01-17 | 8.05 | 6.00 | 9.95 | 0.00 | - | 17 | 2,655 | 22.27% |
| XLK250321P00205000 | 2024-06-05 3:53PM EDT | 2025-03-21 | 9.55 | 7.50 | 11.80 | 0.00 | - | 12 | 25 | 22.28% |
| XLK250620P00205000 | 2024-06-06 11:36AM EDT | 2025-06-20 | 11.52 | 9.50 | 14.50 | 0.00 | - | 1 | 2,224 | 22.69% |
| XLK251017P00205000 | 2024-05-24 10:06AM EDT | 2025-10-17 | 13.50 | 12.00 | 17.00 | 0.00 | - | 1 | 3 | 22.42% |
| XLK260116P00205000 | 2024-06-06 11:43AM EDT | 2026-01-16 | 16.06 | 13.50 | 18.50 | 0.00 | - | 1 | 23 | 22.07% |
| XLK260618P00205000 | 2024-05-23 11:17AM EDT | 2026-06-18 | 15.04 | 15.50 | 20.50 | 0.00 | - | 1 | 4 | 21.38% |
| XLK261218P00205000 | 2024-06-04 1:50PM EDT | 2026-12-18 | 21.32 | 18.00 | 23.00 | 0.00 | - | 16 | 30 | 21.07% |
© 2024 Yahoo. All rights reserved.