Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240614C00220000 | 2024-06-07 3:50PM EDT | 2024-06-14 | 0.76 | 0.47 | 0.89 | -0.14 | -15.56% | 34 | 102 | 20.75% |
| XLK240621C00220000 | 2024-06-07 3:40PM EDT | 2024-06-21 | 1.23 | 1.00 | 1.37 | -0.18 | -12.77% | 13 | 5,918 | 18.12% |
| XLK240628C00220000 | 2024-06-07 3:13PM EDT | 2024-06-28 | 1.95 | 0.40 | 5.00 | -0.01 | -0.51% | 16 | 98 | 33.50% |
| XLK240705C00220000 | 2024-06-07 2:00PM EDT | 2024-07-05 | 2.64 | 0.80 | 5.00 | +0.16 | +6.45% | 2 | 26 | 29.01% |
| XLK240712C00220000 | 2024-06-07 12:33PM EDT | 2024-07-12 | 2.90 | 1.75 | 5.50 | +0.13 | +4.69% | 2 | 5 | 27.86% |
| XLK240719C00220000 | 2024-06-07 2:48PM EDT | 2024-07-19 | 3.75 | 3.25 | 4.45 | -0.15 | -3.85% | 240 | 2,751 | 21.75% |
| XLK240816C00220000 | 2024-06-07 3:40PM EDT | 2024-08-16 | 5.85 | 3.50 | 6.50 | -0.05 | -0.85% | 32 | 2,587 | 22.39% |
| XLK240920C00220000 | 2024-06-07 2:07PM EDT | 2024-09-20 | 8.32 | 6.00 | 10.40 | +0.42 | +5.32% | 235 | 3,170 | 26.79% |
| XLK241220C00220000 | 2024-06-05 1:18PM EDT | 2024-12-20 | 13.59 | 12.00 | 15.90 | 0.00 | - | 10 | 1,442 | 28.34% |
| XLK250117C00220000 | 2024-06-06 3:03PM EDT | 2025-01-17 | 15.05 | 13.00 | 16.95 | 0.00 | - | 1,000 | 1,881 | 28.06% |
| XLK250321C00220000 | 2024-06-07 3:28PM EDT | 2025-03-21 | 18.00 | 16.50 | 21.00 | 0.00 | - | 2 | 101 | 30.11% |
| XLK250620C00220000 | 2024-06-07 11:50AM EDT | 2025-06-20 | 22.50 | 20.50 | 25.50 | +0.35 | +1.58% | 1,521 | 268 | 31.39% |
| XLK251017C00220000 | 2024-04-22 9:36AM EDT | 2025-10-17 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.39% |
| XLK260116C00220000 | 2024-06-05 9:30AM EDT | 2026-01-16 | 27.90 | 28.50 | 33.40 | 0.00 | - | 1 | 67 | 32.46% |
| XLK260618C00220000 | 2024-06-07 12:36PM EDT | 2026-06-18 | 36.10 | 33.50 | 38.50 | +4.56 | +14.46% | 1 | 76 | 33.14% |
| XLK261218C00220000 | 2024-06-06 12:24PM EDT | 2026-12-18 | 40.30 | 39.00 | 44.00 | 0.00 | - | 2 | 10 | 33.78% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240614P00220000 | 2024-06-07 3:31PM EDT | 2024-06-14 | 5.00 | 4.05 | 5.70 | -0.31 | -5.84% | 17 | 5 | 24.95% |
| XLK240621P00220000 | 2024-06-07 10:41AM EDT | 2024-06-21 | 5.45 | 4.00 | 7.05 | -0.24 | -4.22% | 1 | 14 | 26.53% |
| XLK240628P00220000 | 2024-06-05 10:15AM EDT | 2024-06-28 | 8.05 | 4.05 | 8.50 | 0.00 | - | 20 | 22 | 29.03% |
| XLK240719P00220000 | 2024-06-07 2:19PM EDT | 2024-07-19 | 7.51 | 6.90 | 8.30 | +0.01 | +0.13% | 3 | 37 | 19.82% |
| XLK240816P00220000 | 2024-06-06 2:42PM EDT | 2024-08-16 | 8.85 | 6.50 | 10.30 | 0.00 | - | 7 | 34 | 20.79% |
| XLK240920P00220000 | 2024-05-16 1:21PM EDT | 2024-09-20 | 10.70 | 8.00 | 12.10 | 0.00 | - | 3 | 11 | 20.92% |
| XLK241220P00220000 | 2024-06-07 11:31AM EDT | 2024-12-20 | 13.40 | 11.50 | 15.70 | +0.15 | +1.13% | 43 | 1,080 | 21.05% |
| XLK250117P00220000 | 2024-06-06 3:03PM EDT | 2025-01-17 | 13.85 | 12.00 | 16.05 | 0.00 | - | 1,000 | 1,265 | 20.22% |
| XLK250321P00220000 | 2024-05-23 9:30AM EDT | 2025-03-21 | 13.10 | 13.50 | 17.90 | 0.00 | - | 1 | 2 | 20.29% |
| XLK250620P00220000 | 2024-05-30 9:30AM EDT | 2025-06-20 | 17.57 | 15.50 | 20.00 | 0.00 | - | 2 | 4,255 | 20.08% |
| XLK260116P00220000 | 2024-05-31 11:42AM EDT | 2026-01-16 | 24.30 | 19.50 | 24.00 | 0.00 | - | 2 | 11 | 19.77% |
| XLK260618P00220000 | 2024-03-26 11:49AM EDT | 2026-06-18 | 25.70 | 23.50 | 33.50 | 0.00 | - | 41 | 264 | 25.40% |
| XLK261218P00220000 | 2024-05-24 10:22AM EDT | 2026-12-18 | 23.70 | 24.00 | 28.50 | 0.00 | - | 44 | 44 | 19.08% |
© 2024 Yahoo. All rights reserved.