Technology Select Sector SPDR ETF (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:155.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00155000 | 2024-03-14 1:30PM EDT | 2024-05-17 | 54.88 | 49.00 | 53.95 | 0.00 | - | 3 | 3 | 131.13% |
| XLK240621C00155000 | 2024-04-12 3:29PM EDT | 2024-06-21 | 48.89 | 47.15 | 50.75 | -3.49 | -6.66% | 1 | 83 | 52.50% |
| XLK240719C00155000 | 2024-02-27 12:29PM EDT | 2024-07-19 | 52.50 | 53.55 | 58.50 | 0.00 | - | 2 | 6 | 77.96% |
| XLK240816C00155000 | 2024-01-16 2:37PM EDT | 2024-08-16 | 43.20 | 51.35 | 56.20 | 0.00 | - | - | 0 | 58.66% |
| XLK240920C00155000 | 2024-04-02 10:50AM EDT | 2024-09-20 | 55.50 | 42.90 | 45.45 | 0.00 | - | 1 | 170 | 0.00% |
| XLK241220C00155000 | 2024-04-18 9:53AM EDT | 2024-12-20 | 50.34 | 51.90 | 55.10 | 0.00 | - | 1 | 3 | 42.96% |
| XLK250117C00155000 | 2024-04-18 9:44AM EDT | 2025-01-17 | 50.80 | 52.85 | 55.40 | 0.00 | - | 13 | 263 | 41.27% |
| XLK250620C00155000 | 2024-04-04 3:59PM EDT | 2025-06-20 | 60.00 | 56.55 | 60.55 | 0.00 | - | 1 | 10 | 41.50% |
| XLK251017C00155000 | 2023-11-10 12:16PM EDT | 2025-10-17 | 43.45 | 46.50 | 51.50 | 0.00 | - | - | 2 | 22.01% |
| XLK260116C00155000 | 2024-02-15 12:49PM EDT | 2026-01-16 | 67.45 | 65.00 | 70.00 | 0.00 | - | 1 | 21 | 45.91% |
| XLK260618C00155000 | 2024-01-23 11:54AM EDT | 2026-06-18 | 65.40 | 67.55 | 72.30 | 0.00 | - | 1 | 1 | 43.71% |
| XLK261218C00155000 | 2024-04-26 10:45AM EDT | 2026-12-18 | 69.23 | 68.60 | 73.50 | 0.00 | - | 1 | 5 | 40.52% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00155000 | 2024-04-19 2:40PM EDT | 2024-05-17 | 0.28 | 0.00 | 2.14 | 0.00 | - | 1 | 3 | 91.11% |
| XLK240531P00155000 | 2024-04-26 12:25PM EDT | 2024-05-31 | 0.19 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 65.55% |
| XLK240621P00155000 | 2024-05-01 9:34AM EDT | 2024-06-21 | 0.42 | 0.03 | 2.24 | 0.00 | - | 70 | 1,862 | 50.61% |
| XLK240719P00155000 | 2024-02-23 4:29PM EDT | 2024-07-19 | 0.89 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 62.23% |
| XLK240816P00155000 | 2024-05-02 9:54AM EDT | 2024-08-16 | 0.61 | 0.19 | 0.92 | 0.00 | - | 39 | 40 | 33.11% |
| XLK240920P00155000 | 2024-05-01 3:17PM EDT | 2024-09-20 | 0.86 | 0.40 | 1.15 | 0.00 | - | 4 | 336 | 30.24% |
| XLK241220P00155000 | 2024-04-22 10:09AM EDT | 2024-12-20 | 2.83 | 1.47 | 1.56 | 0.00 | - | 1 | 795 | 25.45% |
| XLK250117P00155000 | 2024-05-03 11:20AM EDT | 2025-01-17 | 1.86 | 1.66 | 1.83 | -0.35 | -15.84% | 10 | 1,064 | 25.09% |
| XLK250321P00155000 | 2024-02-12 11:30AM EDT | 2025-03-21 | 2.86 | 2.63 | 3.25 | 0.00 | - | - | 1 | 26.72% |
| XLK250620P00155000 | 2024-05-03 12:44PM EDT | 2025-06-20 | 3.23 | 3.10 | 3.80 | -0.72 | -18.23% | 1 | 134 | 24.87% |
| XLK251017P00155000 | 2024-03-28 9:30AM EDT | 2025-10-17 | 5.37 | 2.90 | 7.50 | 0.00 | - | 1 | 1 | 28.42% |
| XLK260116P00155000 | 2024-04-19 10:42AM EDT | 2026-01-16 | 6.90 | 4.85 | 5.30 | 0.00 | - | 1 | 7 | 22.84% |
| XLK260618P00155000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 8.45 | 5.80 | 6.95 | 0.00 | - | 1 | 1 | 22.80% |
| XLK261218P00155000 | 2024-05-03 9:54AM EDT | 2026-12-18 | 8.00 | 7.50 | 8.65 | -0.77 | -8.78% | 2 | 11 | 22.53% |
© 2024 Yahoo. All rights reserved.