Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621C00240000 | 2024-06-14 4:09PM EDT | 2024-06-21 | 0.30 | 0.05 | 0.15 | +0.24 | +400.00% | 56 | 463 | 24.81% |
| XLK240628C00240000 | 2024-06-14 1:08PM EDT | 2024-06-28 | 0.16 | 0.00 | 0.30 | -0.06 | -27.27% | 13 | 6 | 19.61% |
| XLK240705C00240000 | 2024-06-13 3:57PM EDT | 2024-07-05 | 0.36 | 0.03 | 2.61 | 0.00 | - | 2 | 2 | 32.74% |
| XLK240712C00240000 | 2024-06-13 3:43PM EDT | 2024-07-12 | 0.92 | 0.09 | 3.05 | +0.42 | +84.00% | 3 | 2 | 30.34% |
| XLK240719C00240000 | 2024-06-14 3:18PM EDT | 2024-07-19 | 1.36 | 1.27 | 2.30 | +0.29 | +27.10% | 19 | 73 | 23.71% |
| XLK240726C00240000 | 2024-06-14 3:05PM EDT | 2024-07-26 | 1.83 | 0.35 | 2.20 | +0.43 | +30.71% | 2 | 6 | 21.17% |
| XLK240802C00240000 | 2024-06-14 10:15AM EDT | 2024-08-02 | 2.20 | 0.90 | 4.40 | +0.44 | +25.00% | 35 | 8 | 27.48% |
| XLK240816C00240000 | 2024-06-14 1:09PM EDT | 2024-08-16 | 3.07 | 3.25 | 5.00 | +0.07 | +2.33% | 10 | 898 | 25.97% |
| XLK240920C00240000 | 2024-06-14 11:07AM EDT | 2024-09-20 | 5.25 | 5.40 | 7.50 | +0.10 | +1.94% | 6 | 3,629 | 26.48% |
| XLK241220C00240000 | 2024-06-14 12:27PM EDT | 2024-12-20 | 11.25 | 9.00 | 11.70 | +0.58 | +5.44% | 30 | 1,179 | 25.68% |
| XLK250117C00240000 | 2024-06-14 1:17PM EDT | 2025-01-17 | 12.15 | 10.25 | 14.50 | +0.40 | +3.40% | 46 | 384 | 28.01% |
| XLK250321C00240000 | 2024-06-13 3:22PM EDT | 2025-03-21 | 15.25 | 13.60 | 18.00 | 0.00 | - | 69 | 1,196 | 29.08% |
| XLK250620C00240000 | 2024-06-13 3:31PM EDT | 2025-06-20 | 19.70 | 17.70 | 21.90 | 0.00 | - | 1 | 909 | 29.52% |
| XLK251017C00240000 | 2024-05-30 3:22PM EDT | 2025-10-17 | 14.60 | 22.50 | 27.50 | 0.00 | - | 19 | 19 | 31.00% |
| XLK260116C00240000 | 2024-05-28 3:54PM EDT | 2026-01-16 | 20.25 | 26.00 | 31.00 | 0.00 | - | 1 | 150 | 31.53% |
| XLK260618C00240000 | 2024-06-12 1:46PM EDT | 2026-06-18 | 31.93 | 31.00 | 36.00 | 0.00 | - | 6 | 164 | 31.94% |
| XLK261218C00240000 | 2024-06-13 3:59PM EDT | 2026-12-18 | 39.00 | 37.00 | 42.00 | 0.00 | - | 5 | 45 | 32.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621P00240000 | 2023-12-18 11:17AM EDT | 2024-06-21 | 48.71 | 42.00 | 46.95 | 0.00 | - | - | 0 | 319.95% |
| XLK240719P00240000 | 2024-06-12 11:03AM EDT | 2024-07-19 | 14.72 | 11.00 | 15.50 | 0.00 | - | - | 2 | 27.56% |
| XLK240726P00240000 | 2024-06-12 9:41AM EDT | 2024-07-26 | 16.47 | 11.15 | 15.85 | 0.00 | - | - | 1 | 26.45% |
| XLK240816P00240000 | 2024-06-13 11:31AM EDT | 2024-08-16 | 14.40 | 12.05 | 15.40 | 0.00 | - | 3 | 6 | 20.09% |
| XLK240920P00240000 | 2024-06-13 11:37AM EDT | 2024-09-20 | 15.65 | 13.20 | 17.80 | 0.00 | - | 26 | 26 | 21.87% |
| XLK241220P00240000 | 2024-06-12 9:54AM EDT | 2024-12-20 | 19.78 | 16.10 | 20.50 | 0.00 | - | - | 1 | 20.12% |
| XLK250117P00240000 | 2024-06-11 12:08PM EDT | 2025-01-17 | 24.39 | 16.80 | 21.00 | 0.00 | - | 100 | 100 | 19.52% |
| XLK250620P00240000 | 2024-02-01 12:03PM EDT | 2025-06-20 | 41.50 | 29.00 | 34.00 | 0.00 | - | 1 | 0 | 29.30% |
| XLK251017P00240000 | 2024-06-13 2:16PM EDT | 2025-10-17 | 25.35 | 22.00 | 27.00 | 0.00 | - | 15 | 15 | 18.81% |
| XLK260116P00240000 | 2023-12-28 12:12PM EDT | 2026-01-16 | 46.25 | 36.50 | 41.50 | 0.00 | - | - | 0 | 29.96% |
| XLK260618P00240000 | 2024-06-12 3:22PM EDT | 2026-06-18 | 28.15 | 26.00 | 31.00 | 0.00 | - | - | 5 | 18.49% |
| XLK261218P00240000 | 2024-02-26 10:56AM EDT | 2026-12-18 | 38.71 | 37.65 | 39.95 | 0.00 | - | 1 | 3 | 22.77% |
© 2024 Yahoo. All rights reserved.