Technology Select Sector SPDR ETF (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Strike:196.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503C00196000 | 2024-05-03 12:50PM EDT | 2024-05-03 | 6.99 | 5.50 | 7.45 | +4.92 | +237.68% | 22 | 120 | 51.86% |
| XLK240517C00196000 | 2024-05-03 11:28AM EDT | 2024-05-17 | 7.79 | 8.10 | 8.30 | +4.46 | +133.93% | 53 | 408 | 22.27% |
| XLK240524C00196000 | 2024-05-01 2:28PM EDT | 2024-05-24 | 4.45 | 8.85 | 9.05 | 0.00 | - | 3 | 8 | 23.33% |
| XLK240531C00196000 | 2024-05-03 10:29AM EDT | 2024-05-31 | 8.75 | 9.30 | 9.50 | +3.46 | +65.41% | 2 | 8 | 22.71% |
| XLK240621C00196000 | 2024-05-02 10:31AM EDT | 2024-06-21 | 6.26 | 10.90 | 11.15 | 0.00 | - | 3 | 181 | 23.59% |
| XLK240719C00196000 | 2024-05-01 3:18PM EDT | 2024-07-19 | 9.60 | 12.35 | 12.75 | 0.00 | - | 2 | 6 | 23.55% |
| XLK240816C00196000 | 2024-04-30 2:45PM EDT | 2024-08-16 | 11.48 | 14.10 | 14.40 | 0.00 | - | 1 | 7 | 24.23% |
| XLK240920C00196000 | 2024-04-30 10:52AM EDT | 2024-09-20 | 14.70 | 15.90 | 16.35 | 0.00 | - | 1 | 34 | 25.09% |
| XLK261218C00196000 | 2024-03-15 2:27PM EDT | 2026-12-18 | 46.30 | 44.50 | 49.50 | 0.00 | - | - | 1 | 35.95% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503P00196000 | 2024-05-03 12:54PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.10 | -0.90 | -95.74% | 17 | 213 | 42.77% |
| XLK240510P00196000 | 2024-05-03 2:09PM EDT | 2024-05-10 | 0.24 | 0.21 | 0.24 | -1.62 | -87.10% | 5 | 30 | 18.56% |
| XLK240517P00196000 | 2024-05-03 2:13PM EDT | 2024-05-17 | 0.59 | 0.66 | 0.69 | -2.66 | -81.85% | 8 | 335 | 18.73% |
| XLK240524P00196000 | 2024-05-03 10:04AM EDT | 2024-05-24 | 1.37 | 1.10 | 1.19 | -2.66 | -66.00% | 2 | 7 | 19.15% |
| XLK240531P00196000 | 2024-05-03 2:15PM EDT | 2024-05-31 | 1.47 | 1.42 | 1.49 | -3.30 | -69.18% | 70 | 22 | 18.43% |
| XLK240607P00196000 | 2024-05-03 11:45AM EDT | 2024-06-07 | 1.93 | 1.76 | 1.87 | -1.88 | -49.34% | 3 | 4 | 18.43% |
| XLK240621P00196000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 2.55 | 2.38 | 2.45 | -2.37 | -48.17% | 9 | 206 | 17.98% |
| XLK240719P00196000 | 2024-05-03 10:32AM EDT | 2024-07-19 | 3.80 | 3.45 | 3.60 | -1.90 | -33.33% | 16 | 105 | 17.91% |
| XLK240816P00196000 | 2024-05-01 10:04AM EDT | 2024-08-16 | 7.95 | 4.40 | 4.55 | 0.00 | - | 2 | 29 | 17.77% |
| XLK240920P00196000 | 2024-05-03 9:59AM EDT | 2024-09-20 | 5.69 | 5.40 | 5.55 | -1.21 | -17.54% | 5 | 176 | 17.57% |
| XLK260618P00196000 | 2024-02-14 3:40PM EDT | 2026-06-18 | 16.70 | 14.50 | 19.50 | 0.00 | - | 11 | 11 | 19.83% |
| XLK261218P00196000 | 2024-02-27 1:55PM EDT | 2026-12-18 | 18.20 | 15.50 | 20.50 | 0.00 | - | 1 | 3 | 18.63% |
© 2024 Yahoo. All rights reserved.