Technology Select Sector SPDR ETF (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:210.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607C00210000 | 2024-06-07 3:20PM EDT | 2024-06-07 | 5.14 | 5.20 | 5.80 | -0.71 | -12.14% | 34 | 325 | 38.87% |
| XLK240614C00210000 | 2024-06-07 3:47PM EDT | 2024-06-14 | 6.39 | 6.25 | 6.45 | +0.09 | +1.30% | 11 | 91 | 22.32% |
| XLK240621C00210000 | 2024-06-07 3:44PM EDT | 2024-06-21 | 7.06 | 6.90 | 7.15 | +0.09 | +1.29% | 15 | 3,151 | 21.46% |
| XLK240628C00210000 | 2024-06-06 1:21PM EDT | 2024-06-28 | 7.65 | 6.95 | 8.05 | 0.00 | - | 2 | 65 | 22.71% |
| XLK240705C00210000 | 2024-06-06 9:58AM EDT | 2024-07-05 | 8.14 | 7.50 | 9.30 | 0.00 | - | 1 | 13 | 25.48% |
| XLK240712C00210000 | 2024-06-06 11:50AM EDT | 2024-07-12 | 8.56 | 8.05 | 9.80 | 0.00 | - | 1 | 7 | 24.86% |
| XLK240719C00210000 | 2024-06-07 12:56PM EDT | 2024-07-19 | 10.00 | 9.35 | 9.60 | +0.67 | +7.18% | 9 | 2,059 | 22.02% |
| XLK240816C00210000 | 2024-06-07 12:30PM EDT | 2024-08-16 | 12.20 | 11.35 | 11.90 | +0.32 | +2.69% | 1 | 589 | 23.56% |
| XLK240920C00210000 | 2024-06-07 1:20PM EDT | 2024-09-20 | 13.90 | 13.85 | 14.40 | +0.40 | +2.96% | 57 | 3,347 | 24.89% |
| XLK241220C00210000 | 2024-06-06 9:35AM EDT | 2024-12-20 | 19.59 | 18.60 | 20.30 | -0.41 | -2.05% | 3 | 703 | 27.87% |
| XLK250117C00210000 | 2024-06-06 9:43AM EDT | 2025-01-17 | 21.00 | 19.90 | 21.40 | 0.00 | - | 2 | 1,458 | 27.75% |
| XLK250321C00210000 | 2024-06-04 10:22AM EDT | 2025-03-21 | 20.00 | 22.95 | 24.75 | 0.00 | - | 10 | 78 | 29.03% |
| XLK250620C00210000 | 2024-06-06 10:32AM EDT | 2025-06-20 | 28.55 | 27.10 | 29.05 | 0.00 | - | 3 | 223 | 30.34% |
| XLK251017C00210000 | 2024-06-04 11:26AM EDT | 2025-10-17 | 28.82 | 31.35 | 33.90 | 0.00 | - | 2 | 6 | 31.45% |
| XLK260116C00210000 | 2024-06-07 1:55PM EDT | 2026-01-16 | 37.35 | 35.05 | 37.70 | +2.50 | +7.17% | 1 | 234 | 32.51% |
| XLK260618C00210000 | 2024-06-07 1:09PM EDT | 2026-06-18 | 42.02 | 39.85 | 43.00 | +3.01 | +7.72% | 1 | 8 | 33.46% |
| XLK261218C00210000 | 2024-05-31 3:50PM EDT | 2026-12-18 | 41.60 | 44.60 | 49.50 | 0.00 | - | 2 | 163 | 34.95% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607P00210000 | 2024-06-07 3:07PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 64 | 538 | 26.17% |
| XLK240614P00210000 | 2024-06-07 3:18PM EDT | 2024-06-14 | 0.65 | 0.56 | 0.65 | -0.22 | -25.29% | 66 | 131 | 20.04% |
| XLK240621P00210000 | 2024-06-07 3:20PM EDT | 2024-06-21 | 1.16 | 0.94 | 1.03 | -0.04 | -3.33% | 839 | 2,660 | 17.70% |
| XLK240628P00210000 | 2024-06-07 3:24PM EDT | 2024-06-28 | 1.70 | 1.54 | 1.65 | -0.21 | -10.99% | 26 | 218 | 18.30% |
| XLK240705P00210000 | 2024-06-07 2:52PM EDT | 2024-07-05 | 2.01 | 1.87 | 2.10 | -0.29 | -12.61% | 2 | 14 | 18.13% |
| XLK240712P00210000 | 2024-06-05 1:25PM EDT | 2024-07-12 | 2.69 | 2.18 | 2.66 | 0.00 | - | 9 | 8 | 18.63% |
| XLK240719P00210000 | 2024-06-07 2:27PM EDT | 2024-07-19 | 3.10 | 2.90 | 3.15 | -0.12 | -3.73% | 99 | 840 | 18.89% |
| XLK240816P00210000 | 2024-06-07 1:42PM EDT | 2024-08-16 | 4.00 | 4.20 | 4.55 | -0.45 | -10.11% | 5 | 479 | 18.70% |
| XLK240920P00210000 | 2024-06-07 3:10PM EDT | 2024-09-20 | 5.67 | 5.40 | 6.00 | -0.01 | -0.18% | 98 | 3,099 | 18.61% |
| XLK241220P00210000 | 2024-06-07 10:38AM EDT | 2024-12-20 | 9.10 | 8.40 | 9.60 | +0.90 | +10.98% | 36 | 1,291 | 19.58% |
| XLK250117P00210000 | 2024-06-07 3:22PM EDT | 2025-01-17 | 9.83 | 9.30 | 10.20 | +0.03 | +0.31% | 1 | 4,354 | 19.24% |
| XLK250321P00210000 | 2024-06-05 3:03PM EDT | 2025-03-21 | 11.10 | 10.75 | 12.10 | 0.00 | - | 2 | 42 | 19.57% |
| XLK250620P00210000 | 2024-06-06 11:36AM EDT | 2025-06-20 | 13.08 | 12.65 | 14.15 | 0.00 | - | 1 | 2,690 | 19.47% |
| XLK251017P00210000 | 2024-04-22 10:47AM EDT | 2025-10-17 | 24.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XLK260116P00210000 | 2024-06-03 12:08PM EDT | 2026-01-16 | 17.95 | 15.90 | 18.50 | 0.00 | - | 3 | 15 | 19.71% |
| XLK260618P00210000 | 2024-05-24 10:09AM EDT | 2026-06-18 | 17.10 | 18.25 | 21.20 | 0.00 | - | 4 | 218 | 19.83% |
| XLK261218P00210000 | 2024-05-28 12:58PM EDT | 2026-12-18 | 18.25 | 20.60 | 23.65 | 0.00 | - | 16 | 10 | 19.60% |
© 2024 Yahoo. All rights reserved.