Technology Select Sector SPDR ETF (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Strike:180.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503C00180000 | 2024-05-02 3:48PM EDT | 2024-05-03 | 16.60 | 20.85 | 23.50 | 0.00 | - | 3 | 3 | 174.90% |
| XLK240510C00180000 | 2024-05-03 11:03AM EDT | 2024-05-10 | 21.65 | 20.85 | 23.45 | +4.76 | +28.18% | 1 | 5 | 60.79% |
| XLK240517C00180000 | 2024-05-03 11:01AM EDT | 2024-05-17 | 22.90 | 21.20 | 24.65 | +6.46 | +39.29% | 1 | 117 | 59.24% |
| XLK240531C00180000 | 2024-04-22 11:25AM EDT | 2024-05-31 | 23.55 | 21.50 | 25.10 | +8.30 | +54.43% | 20 | 20 | 45.90% |
| XLK240621C00180000 | 2024-05-03 9:42AM EDT | 2024-06-21 | 23.38 | 22.75 | 25.60 | +4.88 | +26.38% | 3 | 960 | 37.59% |
| XLK240719C00180000 | 2024-04-18 2:44PM EDT | 2024-07-19 | 21.57 | 24.30 | 26.15 | 0.00 | - | 2 | 8 | 32.29% |
| XLK240816C00180000 | 2024-05-01 11:52AM EDT | 2024-08-16 | 20.50 | 26.35 | 27.50 | 0.00 | - | 1 | 3 | 32.03% |
| XLK240920C00180000 | 2024-05-02 2:17PM EDT | 2024-09-20 | 23.60 | 28.00 | 29.20 | 0.00 | - | 1 | 229 | 32.19% |
| XLK241220C00180000 | 2024-05-01 12:13PM EDT | 2024-12-20 | 26.36 | 31.70 | 33.05 | 0.00 | - | 1 | 69 | 32.40% |
| XLK250117C00180000 | 2024-05-03 10:36AM EDT | 2025-01-17 | 33.75 | 32.00 | 33.70 | +6.51 | +23.90% | 1 | 495 | 31.73% |
| XLK250321C00180000 | 2024-03-25 10:41AM EDT | 2025-03-21 | 42.66 | 31.20 | 34.35 | 0.00 | - | 1 | 17 | 29.47% |
| XLK250620C00180000 | 2024-04-30 1:46PM EDT | 2025-06-20 | 36.05 | 37.90 | 39.70 | 0.00 | - | 1 | 34 | 33.20% |
| XLK251017C00180000 | 2024-04-18 2:01PM EDT | 2025-10-17 | 38.95 | 41.25 | 43.05 | 0.00 | - | 10 | 12 | 33.15% |
| XLK260116C00180000 | 2024-04-12 11:31AM EDT | 2026-01-16 | 48.81 | 43.70 | 47.30 | 0.00 | - | 1 | 87 | 35.18% |
| XLK260618C00180000 | 2024-03-05 11:52AM EDT | 2026-06-18 | 51.60 | 52.95 | 55.70 | 0.00 | - | - | 1 | 39.55% |
| XLK261218C00180000 | 2024-04-26 10:42AM EDT | 2026-12-18 | 52.34 | 51.60 | 55.55 | 0.00 | - | 2 | 8 | 35.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503P00180000 | 2024-05-02 10:26AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 43 | 84.38% |
| XLK240510P00180000 | 2024-05-03 11:34AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 13 | 30.08% |
| XLK240517P00180000 | 2024-05-03 11:34AM EDT | 2024-05-17 | 0.09 | 0.05 | 0.15 | -0.12 | -57.14% | 7 | 3,681 | 31.54% |
| XLK240524P00180000 | 2024-04-30 3:52PM EDT | 2024-05-24 | 0.37 | 0.05 | 0.75 | 0.00 | - | 54 | 53 | 36.67% |
| XLK240531P00180000 | 2024-05-03 9:33AM EDT | 2024-05-31 | 0.30 | 0.06 | 0.74 | -0.15 | -33.33% | 2 | 14 | 31.81% |
| XLK240621P00180000 | 2024-05-03 10:49AM EDT | 2024-06-21 | 0.55 | 0.50 | 0.54 | -0.43 | -43.88% | 9 | 1,891 | 22.40% |
| XLK240719P00180000 | 2024-05-03 11:37AM EDT | 2024-07-19 | 1.04 | 1.00 | 1.08 | -0.86 | -45.26% | 1 | 677 | 21.53% |
| XLK240816P00180000 | 2024-05-03 9:40AM EDT | 2024-08-16 | 1.70 | 1.46 | 1.68 | -0.80 | -32.00% | 5 | 38 | 21.19% |
| XLK240920P00180000 | 2024-05-03 11:22AM EDT | 2024-09-20 | 2.40 | 2.28 | 2.35 | -0.90 | -27.27% | 21 | 827 | 20.67% |
| XLK241220P00180000 | 2024-05-03 11:34AM EDT | 2024-12-20 | 4.29 | 4.20 | 4.40 | -1.86 | -30.24% | 61 | 192 | 20.82% |
| XLK250117P00180000 | 2024-05-02 12:20PM EDT | 2025-01-17 | 6.35 | 4.60 | 4.85 | 0.00 | - | 376 | 1,116 | 20.56% |
| XLK250321P00180000 | 2024-04-25 1:44PM EDT | 2025-03-21 | 7.60 | 5.70 | 5.90 | 0.00 | - | 100 | 262 | 20.27% |
| XLK250620P00180000 | 2024-04-17 12:12PM EDT | 2025-06-20 | 9.10 | 7.05 | 7.30 | 0.00 | - | 6 | 102 | 19.97% |
| XLK251017P00180000 | 2024-04-25 2:18PM EDT | 2025-10-17 | 10.40 | 7.55 | 9.35 | 0.00 | - | 1 | 252 | 20.17% |
| XLK260116P00180000 | 2024-04-30 2:20PM EDT | 2026-01-16 | 10.65 | 9.60 | 10.10 | 0.00 | - | 400 | 924 | 19.50% |
| XLK260618P00180000 | 2024-02-06 4:05PM EDT | 2026-06-18 | 12.10 | 6.50 | 16.45 | 0.00 | - | - | 170 | 23.73% |
| XLK261218P00180000 | 2024-03-25 1:11PM EDT | 2026-12-18 | 13.40 | 12.50 | 17.50 | 0.00 | - | 5 | 5 | 22.27% |
© 2024 Yahoo. All rights reserved.