Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00190000 | 2024-05-03 1:21PM EDT | 2024-05-10 | 13.05 | 10.50 | 15.40 | +5.25 | +67.31% | 3 | 9 | 69.36% |
| XLK240517C00190000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 9.35 | 11.00 | 15.85 | 0.00 | - | 2 | 102 | 52.66% |
| XLK240524C00190000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 12.65 | 11.20 | 16.00 | 0.00 | - | 1 | 27 | 43.96% |
| XLK240531C00190000 | 2024-05-02 12:36PM EDT | 2024-05-31 | 8.30 | 11.50 | 16.40 | 0.00 | - | 5 | 39 | 40.27% |
| XLK240621C00190000 | 2024-05-03 1:55PM EDT | 2024-06-21 | 15.67 | 13.15 | 17.75 | +4.70 | +42.84% | 15 | 4,072 | 35.86% |
| XLK240719C00190000 | 2024-04-24 11:29AM EDT | 2024-07-19 | 16.30 | 14.70 | 19.00 | +2.34 | +16.76% | 1 | 59 | 32.47% |
| XLK240816C00190000 | 2024-04-22 1:28PM EDT | 2024-08-16 | 13.34 | 16.00 | 20.90 | 0.00 | - | 1 | 20 | 32.72% |
| XLK240920C00190000 | 2024-05-02 12:51PM EDT | 2024-09-20 | 15.35 | 18.00 | 21.90 | 0.00 | - | 1 | 125 | 30.54% |
| XLK241220C00190000 | 2024-05-01 12:31PM EDT | 2024-12-20 | 19.20 | 22.50 | 27.35 | 0.00 | - | 1 | 140 | 32.95% |
| XLK250117C00190000 | 2024-05-02 1:23PM EDT | 2025-01-17 | 21.11 | 23.00 | 27.85 | 0.00 | - | 4 | 382 | 31.90% |
| XLK250321C00190000 | 2024-04-25 11:11AM EDT | 2025-03-21 | 28.50 | 26.00 | 31.00 | +4.55 | +19.00% | 2 | 5 | 33.05% |
| XLK250620C00190000 | 2024-05-03 10:36AM EDT | 2025-06-20 | 31.00 | 29.50 | 32.70 | +4.20 | +15.67% | 2 | 2,316 | 31.29% |
| XLK251017C00190000 | 2024-04-26 11:36AM EDT | 2025-10-17 | 34.31 | 33.00 | 38.00 | 0.00 | - | 1 | 3 | 33.36% |
| XLK260116C00190000 | 2024-04-22 11:47AM EDT | 2026-01-16 | 32.35 | 36.00 | 40.50 | 0.00 | - | 1 | 73 | 33.35% |
| XLK260618C00190000 | 2024-04-11 1:06PM EDT | 2026-06-18 | 47.88 | 40.50 | 45.50 | 0.00 | - | 1 | 0 | 34.43% |
| XLK261218C00190000 | 2024-04-24 2:54PM EDT | 2026-12-18 | 44.57 | 45.00 | 50.00 | 0.00 | - | 2 | 12 | 34.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00190000 | 2024-05-03 3:27PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.20 | -0.44 | -89.80% | 12 | 105 | 29.44% |
| XLK240517P00190000 | 2024-05-03 2:42PM EDT | 2024-05-17 | 0.21 | 0.20 | 1.06 | -0.69 | -76.67% | 27 | 4,350 | 32.81% |
| XLK240524P00190000 | 2024-05-03 1:40PM EDT | 2024-05-24 | 0.44 | 0.03 | 0.86 | -0.92 | -67.65% | 23 | 35 | 24.99% |
| XLK240531P00190000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 0.63 | 0.00 | 1.35 | -1.07 | -62.94% | 20 | 19 | 25.32% |
| XLK240607P00190000 | 2024-05-03 10:53AM EDT | 2024-06-07 | 0.97 | 0.26 | 2.99 | -0.91 | -48.40% | 6 | 10 | 31.74% |
| XLK240621P00190000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 1.32 | 0.53 | 1.91 | -1.36 | -50.75% | 54 | 4,845 | 21.95% |
| XLK240719P00190000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 2.29 | 1.03 | 2.35 | -2.36 | -50.75% | 9 | 678 | 19.14% |
| XLK240816P00190000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 3.10 | 1.45 | 5.00 | -1.55 | -33.33% | 1 | 40 | 23.97% |
| XLK240920P00190000 | 2024-05-03 3:00PM EDT | 2024-09-20 | 3.93 | 1.89 | 6.15 | -2.35 | -37.42% | 6 | 1,214 | 23.41% |
| XLK241220P00190000 | 2024-04-26 12:29PM EDT | 2024-12-20 | 7.50 | 4.35 | 8.60 | 0.00 | - | 1 | 359 | 22.50% |
| XLK250117P00190000 | 2024-05-01 2:43PM EDT | 2025-01-17 | 8.75 | 4.85 | 9.10 | 0.00 | - | 2 | 1,283 | 22.06% |
| XLK250321P00190000 | 2024-05-03 2:29PM EDT | 2025-03-21 | 8.00 | 5.50 | 10.50 | -1.15 | -12.57% | 5 | 1,012 | 21.81% |
| XLK250620P00190000 | 2024-05-01 11:13AM EDT | 2025-06-20 | 12.25 | 7.00 | 12.00 | 0.00 | - | 8 | 113 | 21.15% |
| XLK251017P00190000 | 2024-04-22 10:47AM EDT | 2025-10-17 | 15.69 | 9.00 | 14.00 | 0.00 | - | 1 | 99 | 20.85% |
| XLK260116P00190000 | 2024-04-03 10:08AM EDT | 2026-01-16 | 13.15 | 12.35 | 13.00 | 0.00 | - | 2 | 24 | 18.25% |
| XLK260618P00190000 | 2024-03-21 9:43AM EDT | 2026-06-18 | 13.58 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 23.62% |
| XLK261218P00190000 | 2024-02-20 3:02PM EDT | 2026-12-18 | 18.60 | 10.50 | 20.45 | 0.00 | - | - | 1 | 20.81% |
© 2024 Yahoo. All rights reserved.