Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503C00170000 | 2024-05-01 9:43AM EDT | 2024-05-03 | 26.15 | 30.15 | 35.00 | 0.00 | - | 50 | 75 | 132.81% |
| XLK240517C00170000 | 2024-04-29 11:53AM EDT | 2024-05-17 | 31.03 | 30.60 | 35.50 | 0.00 | - | 1 | 85 | 54.66% |
| XLK240621C00170000 | 2024-05-01 9:42AM EDT | 2024-06-21 | 27.65 | 32.00 | 36.80 | 0.00 | - | 1 | 372 | 55.98% |
| XLK240719C00170000 | 2024-04-29 11:53AM EDT | 2024-07-19 | 32.59 | 32.50 | 37.00 | 0.00 | - | 1 | 5 | 45.65% |
| XLK240816C00170000 | 2024-04-19 3:29PM EDT | 2024-08-16 | 27.72 | 33.50 | 38.35 | 0.00 | - | 1 | 2 | 43.79% |
| XLK240920C00170000 | 2024-04-22 1:22PM EDT | 2024-09-20 | 30.49 | 35.00 | 39.80 | 0.00 | - | 1 | 266 | 42.04% |
| XLK241220C00170000 | 2024-05-03 3:26PM EDT | 2024-12-20 | 40.84 | 38.00 | 42.95 | +0.32 | +0.79% | 3 | 32 | 39.27% |
| XLK250117C00170000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 41.50 | 39.00 | 43.70 | +5.70 | +15.92% | 1 | 1,280 | 38.51% |
| XLK250321C00170000 | 2024-04-11 3:23PM EDT | 2025-03-21 | 50.34 | 41.00 | 46.00 | 0.00 | - | 3 | 5 | 38.37% |
| XLK250620C00170000 | 2024-04-26 10:53AM EDT | 2025-06-20 | 45.48 | 44.00 | 49.00 | 0.00 | - | 1 | 847 | 38.19% |
| XLK251017C00170000 | 2024-03-20 3:23PM EDT | 2025-10-17 | 56.65 | 40.00 | 45.00 | 0.00 | - | 1 | 400 | 28.57% |
| XLK260116C00170000 | 2024-04-24 12:51PM EDT | 2026-01-16 | 47.89 | 49.50 | 54.50 | 0.00 | - | 1 | 102 | 37.40% |
| XLK260618C00170000 | 2024-01-11 3:03PM EDT | 2026-06-18 | 46.44 | 58.00 | 63.00 | 0.00 | - | - | 1 | 42.11% |
| XLK261218C00170000 | 2024-05-01 9:55AM EDT | 2026-12-18 | 54.21 | 58.00 | 63.00 | 0.00 | - | 7 | 9 | 37.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00170000 | 2024-04-19 11:54AM EDT | 2024-05-10 | 0.24 | 0.01 | 1.99 | 0.00 | - | 2 | 2 | 88.04% |
| XLK240517P00170000 | 2024-05-03 2:53PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.10 | -0.03 | -37.50% | 3 | 870 | 41.11% |
| XLK240524P00170000 | 2024-04-22 10:37AM EDT | 2024-05-24 | 0.50 | 0.01 | 2.13 | 0.00 | - | 2 | 5 | 54.03% |
| XLK240531P00170000 | 2024-04-23 2:56PM EDT | 2024-05-31 | 0.37 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 57.61% |
| XLK240621P00170000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 0.21 | 0.11 | 0.40 | -0.24 | -53.33% | 21 | 2,832 | 28.61% |
| XLK240719P00170000 | 2024-05-03 10:32AM EDT | 2024-07-19 | 0.51 | 0.29 | 1.25 | -0.29 | -36.25% | 3 | 2,088 | 29.91% |
| XLK240816P00170000 | 2024-05-01 2:26PM EDT | 2024-08-16 | 1.52 | 0.16 | 3.00 | 0.00 | - | 37 | 38 | 33.73% |
| XLK240920P00170000 | 2024-05-02 1:00PM EDT | 2024-09-20 | 1.40 | 0.25 | 3.45 | -0.65 | -31.71% | 20 | 1,402 | 30.77% |
| XLK241220P00170000 | 2024-05-03 12:50PM EDT | 2024-12-20 | 2.80 | 0.71 | 4.95 | -1.27 | -31.20% | 4 | 536 | 27.67% |
| XLK250117P00170000 | 2024-05-01 10:28AM EDT | 2025-01-17 | 4.45 | 1.52 | 5.30 | 0.00 | - | 5 | 5,553 | 26.90% |
| XLK250321P00170000 | 2024-05-03 1:32PM EDT | 2025-03-21 | 4.05 | 2.80 | 6.50 | -1.35 | -25.00% | 2 | 66 | 26.42% |
| XLK250620P00170000 | 2024-05-03 1:07PM EDT | 2025-06-20 | 5.25 | 2.50 | 7.50 | -1.20 | -18.60% | 1,500 | 864 | 24.95% |
| XLK251017P00170000 | 2024-01-02 10:49AM EDT | 2025-10-17 | 11.00 | 3.35 | 13.30 | 0.00 | - | 5 | 405 | 29.70% |
| XLK260116P00170000 | 2024-04-11 10:44AM EDT | 2026-01-16 | 8.10 | 5.05 | 10.00 | 0.00 | - | 1 | 341 | 23.47% |
| XLK260618P00170000 | 2024-04-26 11:37AM EDT | 2026-06-18 | 9.75 | 6.50 | 11.50 | 0.00 | - | 1 | 2 | 22.68% |
| XLK261218P00170000 | 2024-04-22 1:53PM EDT | 2026-12-18 | 13.10 | 8.50 | 13.50 | 0.00 | - | 2 | 503 | 22.33% |
© 2024 Yahoo. All rights reserved.