Technology Select Sector SPDR ETF (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Strike:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00160000 | 2024-04-22 9:32AM EDT | 2024-05-17 | 34.68 | 41.15 | 45.00 | 0.00 | - | 1 | 42 | 65.77% |
| XLK240621C00160000 | 2024-05-01 2:03PM EDT | 2024-06-21 | 37.00 | 42.25 | 45.95 | 0.00 | - | 1 | 245 | 62.05% |
| XLK240719C00160000 | 2024-04-16 3:52PM EDT | 2024-07-19 | 45.38 | 42.60 | 45.95 | 0.00 | - | 2 | 0 | 49.67% |
| XLK240816C00160000 | 2024-03-19 10:03AM EDT | 2024-08-16 | 49.90 | 38.00 | 42.95 | 0.00 | - | 1 | 5 | 22.90% |
| XLK240920C00160000 | 2024-05-01 3:12PM EDT | 2024-09-20 | 42.43 | 44.70 | 47.60 | 0.00 | - | 1 | 112 | 42.82% |
| XLK241220C00160000 | 2024-04-22 10:06AM EDT | 2024-12-20 | 42.18 | 47.45 | 51.00 | 0.00 | - | 2 | 5 | 41.61% |
| XLK250117C00160000 | 2024-04-26 3:18PM EDT | 2025-01-17 | 48.50 | 48.65 | 51.50 | 0.00 | - | 15 | 530 | 40.38% |
| XLK250321C00160000 | 2024-04-22 10:16AM EDT | 2025-03-21 | 44.68 | 49.95 | 53.35 | 0.00 | - | 2 | 2 | 39.69% |
| XLK250620C00160000 | 2024-03-20 3:25PM EDT | 2025-06-20 | 61.90 | 44.00 | 49.00 | 0.00 | - | 2 | 85 | 27.62% |
| XLK260116C00160000 | 2024-05-01 9:55AM EDT | 2026-01-16 | 53.71 | 58.00 | 61.50 | 0.00 | - | 7 | 25 | 38.85% |
| XLK260618C00160000 | 2024-04-19 3:51PM EDT | 2026-06-18 | 56.25 | 61.75 | 64.55 | 0.00 | - | 1 | 2 | 38.14% |
| XLK261218C00160000 | 2024-04-23 11:49AM EDT | 2026-12-18 | 62.21 | 65.10 | 69.05 | 0.00 | - | 20 | 30 | 38.68% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503P00160000 | 2024-04-12 10:27AM EDT | 2024-05-03 | 0.08 | 0.00 | 2.13 | 0.00 | - | 2 | 4 | 319.43% |
| XLK240510P00160000 | 2024-04-04 9:42AM EDT | 2024-05-10 | 0.10 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 100.49% |
| XLK240517P00160000 | 2024-04-29 1:17PM EDT | 2024-05-17 | 0.07 | 0.00 | 1.98 | 0.00 | - | 1 | 23 | 81.05% |
| XLK240621P00160000 | 2024-05-01 11:52AM EDT | 2024-06-21 | 0.23 | 0.01 | 1.00 | 0.00 | - | 2 | 2,274 | 44.50% |
| XLK240719P00160000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 0.58 | 0.18 | 0.54 | 0.00 | - | 10 | 56 | 31.12% |
| XLK240816P00160000 | 2024-04-26 3:09PM EDT | 2024-08-16 | 0.80 | 0.30 | 0.96 | 0.00 | - | 1 | 18 | 30.27% |
| XLK240920P00160000 | 2024-04-30 12:47PM EDT | 2024-09-20 | 1.15 | 0.79 | 0.87 | 0.00 | - | 188 | 502 | 25.65% |
| XLK241220P00160000 | 2024-04-30 12:31PM EDT | 2024-12-20 | 2.36 | 1.78 | 1.91 | 0.00 | - | 3 | 725 | 24.46% |
| XLK250117P00160000 | 2024-04-30 11:00AM EDT | 2025-01-17 | 2.24 | 2.08 | 2.21 | -0.24 | -9.68% | 2 | 3,404 | 24.12% |
| XLK250321P00160000 | 2024-04-22 12:41PM EDT | 2025-03-21 | 4.57 | 2.73 | 3.00 | 0.00 | - | 1 | 54 | 23.81% |
| XLK250620P00160000 | 2024-04-22 3:50PM EDT | 2025-06-20 | 5.44 | 3.65 | 4.00 | 0.00 | - | 1 | 20 | 23.21% |
| XLK251017P00160000 | 2024-03-27 10:19AM EDT | 2025-10-17 | 5.45 | 5.35 | 6.40 | 0.00 | - | 2 | 254 | 24.55% |
| XLK260116P00160000 | 2024-04-09 11:10AM EDT | 2026-01-16 | 6.30 | 5.60 | 6.20 | 0.00 | - | 11 | 48 | 22.39% |
| XLK260618P00160000 | 2024-04-26 3:57PM EDT | 2026-06-18 | 7.75 | 7.00 | 8.15 | 0.00 | - | 14 | 509 | 22.58% |
| XLK261218P00160000 | 2024-04-16 3:04PM EDT | 2026-12-18 | 9.65 | 7.70 | 9.80 | 0.00 | - | 9 | 13 | 22.14% |
© 2024 Yahoo. All rights reserved.