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:215.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621C00215000 | 2024-06-14 2:40PM EDT | 2024-06-21 | 12.70 | 12.00 | 15.25 | +0.06 | +0.47% | 31 | 2,172 | 59.01% |
| XLK240628C00215000 | 2024-06-14 3:27PM EDT | 2024-06-28 | 12.53 | 10.90 | 15.50 | +0.53 | +4.42% | 11 | 193 | 43.56% |
| XLK240705C00215000 | 2024-06-14 10:22AM EDT | 2024-07-05 | 13.51 | 11.30 | 16.00 | +2.02 | +17.58% | 4 | 28 | 38.48% |
| XLK240712C00215000 | 2024-06-10 2:47PM EDT | 2024-07-12 | 5.40 | 12.00 | 16.60 | 0.00 | - | 2 | 18 | 36.26% |
| XLK240719C00215000 | 2024-06-14 2:01PM EDT | 2024-07-19 | 14.66 | 12.50 | 17.00 | +1.04 | +7.64% | 21 | 1,939 | 34.13% |
| XLK240726C00215000 | 2024-06-14 3:47PM EDT | 2024-07-26 | 14.90 | 13.05 | 17.75 | +0.73 | +5.15% | 1 | 5 | 34.03% |
| XLK240816C00215000 | 2024-06-14 3:50PM EDT | 2024-08-16 | 17.10 | 16.10 | 19.25 | +0.98 | +6.08% | 10 | 1,698 | 32.34% |
| XLK240920C00215000 | 2024-06-14 2:16PM EDT | 2024-09-20 | 19.24 | 17.50 | 21.65 | +1.14 | +6.30% | 10 | 1,118 | 31.59% |
| XLK241220C00215000 | 2024-06-14 1:33PM EDT | 2024-12-20 | 25.20 | 23.10 | 27.80 | +1.07 | +4.43% | 7 | 2,366 | 32.90% |
| XLK250117C00215000 | 2024-06-12 3:48PM EDT | 2025-01-17 | 23.95 | 24.45 | 27.15 | 0.00 | - | 2 | 3,153 | 29.71% |
| XLK250321C00215000 | 2024-06-14 9:52AM EDT | 2025-03-21 | 29.50 | 28.10 | 32.50 | +0.42 | +1.44% | 1 | 26 | 33.31% |
| XLK250620C00215000 | 2024-06-13 3:32PM EDT | 2025-06-20 | 33.28 | 32.00 | 35.00 | 0.00 | - | 46 | 240 | 31.82% |
| XLK251017C00215000 | 2024-06-13 10:34AM EDT | 2025-10-17 | 38.27 | 36.50 | 41.50 | 0.00 | - | 1 | 31 | 34.23% |
| XLK260116C00215000 | 2024-06-13 10:12AM EDT | 2026-01-16 | 41.50 | 40.00 | 45.00 | 0.00 | - | 25 | 115 | 34.68% |
| XLK260618C00215000 | 2024-06-13 3:37PM EDT | 2026-06-18 | 46.71 | 45.00 | 50.00 | 0.00 | - | 98 | 108 | 34.99% |
| XLK261218C00215000 | 2024-06-13 11:46AM EDT | 2026-12-18 | 51.00 | 50.45 | 55.00 | 0.00 | - | 1 | 83 | 35.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621P00215000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.20 | -0.08 | -40.00% | 44 | 1,780 | 26.32% |
| XLK240628P00215000 | 2024-06-12 3:19PM EDT | 2024-06-28 | 0.37 | 0.37 | 0.49 | 0.00 | - | 7 | 59 | 23.10% |
| XLK240705P00215000 | 2024-06-13 3:57PM EDT | 2024-07-05 | 0.64 | 0.59 | 0.90 | 0.00 | - | 2 | 12 | 22.63% |
| XLK240712P00215000 | 2024-06-14 2:30PM EDT | 2024-07-12 | 1.07 | 0.80 | 3.15 | +0.08 | +8.08% | 13 | 155 | 32.43% |
| XLK240719P00215000 | 2024-06-14 2:15PM EDT | 2024-07-19 | 1.50 | 1.33 | 1.88 | +0.15 | +11.11% | 28 | 2,386 | 23.00% |
| XLK240726P00215000 | 2024-06-13 3:36PM EDT | 2024-07-26 | 1.57 | 0.00 | 3.85 | 0.00 | - | 4 | 6 | 29.29% |
| XLK240802P00215000 | 2024-06-13 11:45AM EDT | 2024-08-02 | 1.85 | 1.66 | 4.20 | 0.00 | - | 3 | 3 | 28.39% |
| XLK240816P00215000 | 2024-06-14 11:09AM EDT | 2024-08-16 | 2.71 | 2.75 | 4.80 | +0.03 | +1.12% | 71 | 666 | 26.92% |
| XLK240920P00215000 | 2024-06-14 11:21AM EDT | 2024-09-20 | 4.45 | 2.96 | 5.45 | +0.60 | +15.58% | 1 | 901 | 23.20% |
| XLK241220P00215000 | 2024-06-13 3:57PM EDT | 2024-12-20 | 7.80 | 6.30 | 9.80 | +0.80 | +11.43% | 3 | 1,812 | 24.14% |
| XLK250117P00215000 | 2024-06-14 1:15PM EDT | 2025-01-17 | 8.50 | 6.35 | 10.50 | +0.20 | +2.41% | 89 | 315 | 23.62% |
| XLK250321P00215000 | 2024-06-13 3:02PM EDT | 2025-03-21 | 9.80 | 7.95 | 12.20 | 0.00 | - | 7 | 43 | 23.10% |
| XLK250620P00215000 | 2024-06-12 2:59PM EDT | 2025-06-20 | 12.07 | 9.50 | 14.50 | 0.00 | - | 1 | 263 | 22.77% |
| XLK251017P00215000 | 2024-06-13 11:25AM EDT | 2025-10-17 | 14.45 | 12.00 | 17.00 | 0.00 | - | 46 | 100 | 22.34% |
| XLK260116P00215000 | 2024-06-14 2:10PM EDT | 2026-01-16 | 16.35 | 13.50 | 18.50 | +0.35 | +2.19% | 1 | 19 | 21.91% |
| XLK260618P00215000 | 2024-05-23 11:17AM EDT | 2026-06-18 | 18.44 | 16.00 | 21.00 | 0.00 | - | 1 | 244 | 21.56% |
| XLK261218P00215000 | 2024-06-10 2:51PM EDT | 2026-12-18 | 23.87 | 18.50 | 23.50 | 0.00 | - | 3 | 23 | 21.13% |
© 2024 Yahoo. All rights reserved.