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:225.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607C00225000 | 2024-05-30 11:22AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 13 | 23.05% |
| XLK240614C00225000 | 2024-05-29 3:35PM EDT | 2024-06-14 | 0.38 | 0.00 | 4.10 | 0.00 | - | 3 | 39 | 57.59% |
| XLK240621C00225000 | 2024-05-31 4:02PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.64 | +0.02 | +11.11% | 40 | 2,353 | 23.17% |
| XLK240628C00225000 | 2024-05-30 12:58PM EDT | 2024-06-28 | 0.57 | 0.00 | 0.43 | 0.00 | - | 5 | 47 | 18.04% |
| XLK240719C00225000 | 2024-05-31 2:56PM EDT | 2024-07-19 | 0.63 | 0.23 | 1.05 | -0.42 | -40.00% | 45 | 417 | 17.63% |
| XLK240816C00225000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 2.19 | 0.35 | 4.05 | -0.16 | -6.81% | 800 | 441 | 24.40% |
| XLK240920C00225000 | 2024-05-31 3:22PM EDT | 2024-09-20 | 3.25 | 2.71 | 5.40 | -1.25 | -27.78% | 15 | 730 | 23.53% |
| XLK241220C00225000 | 2024-05-31 3:05PM EDT | 2024-12-20 | 7.36 | 6.70 | 9.60 | -2.09 | -22.12% | 61 | 377 | 24.65% |
| XLK250117C00225000 | 2024-05-31 3:36PM EDT | 2025-01-17 | 9.50 | 7.05 | 11.65 | -0.20 | -2.06% | 228 | 2,113 | 26.28% |
| XLK250321C00225000 | 2024-05-31 1:28PM EDT | 2025-03-21 | 11.50 | 10.50 | 14.05 | -1.65 | -12.55% | 18 | 123 | 26.54% |
| XLK250620C00225000 | 2024-05-31 1:52PM EDT | 2025-06-20 | 15.20 | 14.00 | 17.80 | -1.05 | -6.46% | 11 | 1,473 | 27.59% |
| XLK251017C00225000 | 2024-04-22 2:46PM EDT | 2025-10-17 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLK260116C00225000 | 2024-05-29 1:38PM EDT | 2026-01-16 | 27.65 | 22.00 | 26.50 | 0.00 | - | 3 | 58 | 30.32% |
| XLK260618C00225000 | 2024-05-24 9:52AM EDT | 2026-06-18 | 28.33 | 27.00 | 32.00 | -1.07 | -3.64% | 14 | 4 | 31.63% |
| XLK261218C00225000 | 2024-04-02 1:33PM EDT | 2026-12-18 | 32.20 | 20.50 | 29.85 | 0.00 | - | 3 | 14 | 26.74% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621P00225000 | 2024-05-30 10:11AM EDT | 2024-06-21 | 13.72 | 12.50 | 17.40 | 0.00 | - | 3 | 0 | 37.72% |
| XLK240719P00225000 | 2024-05-30 3:54PM EDT | 2024-07-19 | 15.20 | 12.60 | 17.50 | 0.00 | - | 1 | 32 | 25.12% |
| XLK240816P00225000 | 2024-05-30 9:38AM EDT | 2024-08-16 | 14.00 | 13.00 | 17.65 | 0.00 | - | 4 | 4 | 20.53% |
| XLK240920P00225000 | 2024-05-16 1:21PM EDT | 2024-09-20 | 13.85 | 13.75 | 18.50 | 0.00 | - | 3 | 4 | 19.26% |
| XLK241220P00225000 | 2024-05-13 2:33PM EDT | 2024-12-20 | 20.85 | 16.00 | 20.85 | 0.00 | - | 1 | 1 | 18.57% |
| XLK250117P00225000 | 2024-05-16 12:01PM EDT | 2025-01-17 | 16.40 | 17.05 | 20.65 | 0.00 | - | - | 9 | 17.08% |
| XLK250321P00225000 | 2024-05-28 1:17PM EDT | 2025-03-21 | 16.60 | 18.40 | 22.25 | 0.00 | - | 1 | 11 | 17.44% |
| XLK250620P00225000 | 2024-05-28 12:59PM EDT | 2025-06-20 | 17.90 | 19.00 | 24.00 | 0.00 | - | 2 | 10 | 17.39% |
| XLK251017P00225000 | 2024-05-28 3:27PM EDT | 2025-10-17 | 20.70 | 21.00 | 26.00 | 0.00 | - | 750 | 750 | 17.31% |
| XLK260116P00225000 | 2024-05-31 11:42AM EDT | 2026-01-16 | 27.05 | 22.50 | 27.50 | +5.45 | +25.23% | 29 | 2,030 | 17.37% |
| XLK260618P00225000 | 2024-03-27 3:42PM EDT | 2026-06-18 | 28.45 | 28.50 | 33.50 | 0.00 | - | 6 | 124 | 20.54% |
| XLK261218P00225000 | 2024-05-24 1:33PM EDT | 2026-12-18 | 25.60 | 27.00 | 32.00 | 0.00 | - | 54 | 52 | 17.29% |
© 2024 Yahoo. All rights reserved.