UK markets open in 7 hours 21 minutes
NIKKEI 225
38,814.56 +94.06 (+0.24%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.35 -0.10 (-0.13%) GOLD FUTURES
2,343.00 -6.10 (-0.26%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,527.32 +287.75 (+0.55%)
Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621C00230000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 0.97 | 0.85 | 1.10 | +0.02 | +2.11% | 1,539 | 7,849 | 17.58% |
| XLK240628C00230000 | 2024-06-14 3:02PM EDT | 2024-06-28 | 2.13 | 1.90 | 3.10 | +0.23 | +12.11% | 26 | 17 | 24.16% |
| XLK240705C00230000 | 2024-06-14 12:19PM EDT | 2024-07-05 | 2.58 | 0.72 | 4.80 | +0.31 | +13.66% | 1 | 19 | 27.58% |
| XLK240712C00230000 | 2024-06-14 2:00PM EDT | 2024-07-12 | 3.50 | 1.67 | 5.95 | +0.74 | +26.81% | 1 | 10 | 28.41% |
| XLK240719C00230000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 4.50 | 4.35 | 4.65 | +0.65 | +16.88% | 839 | 2,828 | 20.60% |
| XLK240726C00230000 | 2024-06-14 3:48PM EDT | 2024-07-26 | 4.88 | 3.05 | 7.25 | +0.32 | +7.02% | 6 | 93 | 27.34% |
| XLK240802C00230000 | 2024-06-13 10:37AM EDT | 2024-08-02 | 5.67 | 3.80 | 7.95 | +0.66 | +13.17% | 6 | 2 | 27.40% |
| XLK240816C00230000 | 2024-06-14 2:59PM EDT | 2024-08-16 | 7.20 | 5.10 | 9.40 | +0.77 | +11.98% | 58 | 1,234 | 27.98% |
| XLK240920C00230000 | 2024-06-14 3:31PM EDT | 2024-09-20 | 9.63 | 8.75 | 10.05 | +0.33 | +3.55% | 1,913 | 3,136 | 23.76% |
| XLK241220C00230000 | 2024-06-13 1:47PM EDT | 2024-12-20 | 15.20 | 13.75 | 17.95 | 0.00 | - | 46 | 1,319 | 29.18% |
| XLK250117C00230000 | 2024-06-14 1:22PM EDT | 2025-01-17 | 17.06 | 15.05 | 19.65 | +0.66 | +4.02% | 82 | 3,059 | 29.67% |
| XLK250321C00230000 | 2024-06-14 1:01PM EDT | 2025-03-21 | 20.47 | 18.65 | 23.20 | +0.17 | +0.84% | 11 | 686 | 30.59% |
| XLK250620C00230000 | 2024-06-14 1:54PM EDT | 2025-06-20 | 24.97 | 22.50 | 27.50 | +0.77 | +3.18% | 19 | 353 | 31.29% |
| XLK251017C00230000 | 2024-06-13 10:52AM EDT | 2025-10-17 | 28.75 | 28.50 | 32.50 | 0.00 | - | 1 | 5 | 32.02% |
| XLK260116C00230000 | 2024-06-13 3:53PM EDT | 2026-01-16 | 32.69 | 31.00 | 36.00 | 0.00 | - | 3 | 2,019 | 32.50% |
| XLK260618C00230000 | 2024-06-12 11:49AM EDT | 2026-06-18 | 37.20 | 36.50 | 41.50 | 0.00 | - | 4 | 22 | 33.26% |
| XLK261218C00230000 | 2024-06-13 2:46PM EDT | 2026-12-18 | 43.85 | 42.00 | 47.00 | +1.50 | +3.54% | 1 | 8 | 33.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621P00230000 | 2024-06-14 3:24PM EDT | 2024-06-21 | 3.19 | 2.55 | 5.35 | -0.53 | -14.25% | 66 | 30 | 34.86% |
| XLK240628P00230000 | 2024-06-14 3:46PM EDT | 2024-06-28 | 4.60 | 3.20 | 6.05 | -0.62 | -11.88% | 530 | 1 | 27.83% |
| XLK240705P00230000 | 2024-06-14 3:03PM EDT | 2024-07-05 | 4.83 | 2.79 | 7.20 | -0.38 | -7.29% | 2 | 21 | 27.91% |
| XLK240719P00230000 | 2024-06-14 3:21PM EDT | 2024-07-19 | 6.23 | 5.70 | 6.65 | -0.37 | -5.61% | 502 | 7 | 19.41% |
| XLK240816P00230000 | 2024-06-13 2:39PM EDT | 2024-08-16 | 8.20 | 5.95 | 10.30 | 0.00 | - | 9 | 9 | 24.17% |
| XLK240920P00230000 | 2024-06-14 3:05PM EDT | 2024-09-20 | 9.19 | 7.35 | 11.70 | +0.04 | +0.44% | 1,625 | 1,539 | 22.32% |
| XLK241220P00230000 | 2024-06-14 1:16PM EDT | 2024-12-20 | 13.40 | 12.95 | 15.35 | -0.05 | -0.37% | 17 | 107 | 21.63% |
| XLK250117P00230000 | 2024-06-14 1:17PM EDT | 2025-01-17 | 14.10 | 11.70 | 16.00 | +0.05 | +0.36% | 3 | 115 | 21.12% |
| XLK250321P00230000 | 2024-05-16 2:08PM EDT | 2025-03-21 | 20.95 | 13.40 | 17.85 | 0.00 | - | 138 | 139 | 20.91% |
| XLK250620P00230000 | 2024-06-13 9:57AM EDT | 2025-06-20 | 17.10 | 15.00 | 20.00 | 0.00 | - | 3 | 5 | 20.52% |
| XLK251017P00230000 | 2024-06-13 2:23PM EDT | 2025-10-17 | 20.75 | 17.50 | 22.50 | 0.00 | - | 33 | 40 | 20.23% |
| XLK260116P00230000 | 2024-06-12 3:22PM EDT | 2026-01-16 | 21.55 | 19.00 | 24.00 | 0.00 | - | 5 | 119 | 19.90% |
| XLK261218P00230000 | 2024-06-14 1:36PM EDT | 2026-12-18 | 25.10 | 24.00 | 29.00 | -1.66 | -6.20% | 1 | 7 | 19.33% |
© 2024 Yahoo. All rights reserved.