Technology Select Sector SPDR ETF (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:198.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503C00198000 | 2024-05-03 11:15AM EDT | 2024-05-03 | 3.42 | 2.77 | 6.00 | +2.57 | +302.35% | 17 | 595 | 71.53% |
| XLK240510C00198000 | 2024-05-03 11:13AM EDT | 2024-05-10 | 4.75 | 5.35 | 5.55 | +2.72 | +133.99% | 10 | 85 | 20.36% |
| XLK240517C00198000 | 2024-05-03 12:05PM EDT | 2024-05-17 | 6.27 | 5.90 | 6.40 | +3.42 | +120.00% | 8 | 610 | 21.41% |
| XLK240524C00198000 | 2024-04-22 10:58AM EDT | 2024-05-24 | 3.10 | 6.90 | 7.10 | 0.00 | - | 1 | 32 | 21.72% |
| XLK240531C00198000 | 2024-05-03 12:19PM EDT | 2024-05-31 | 7.57 | 7.50 | 8.50 | +2.77 | +57.71% | 2 | 8 | 25.62% |
| XLK240607C00198000 | 2024-05-02 3:24PM EDT | 2024-06-07 | 5.05 | 8.10 | 8.55 | 0.00 | - | 1 | 0 | 23.20% |
| XLK240621C00198000 | 2024-05-02 3:34PM EDT | 2024-06-21 | 5.85 | 9.20 | 9.35 | 0.00 | - | 3 | 205 | 22.52% |
| XLK240719C00198000 | 2024-05-02 10:31AM EDT | 2024-07-19 | 6.85 | 10.70 | 10.95 | 0.00 | - | 14 | 19 | 22.51% |
| XLK240816C00198000 | 2024-05-02 10:23AM EDT | 2024-08-16 | 8.30 | 12.40 | 12.65 | 0.00 | - | 8 | 13 | 23.35% |
| XLK240920C00198000 | 2024-04-29 1:02PM EDT | 2024-09-20 | 13.55 | 14.35 | 14.80 | 0.00 | - | 2 | 14 | 24.65% |
| XLK261218C00198000 | 2024-04-24 3:03PM EDT | 2026-12-18 | 40.15 | 40.85 | 44.30 | 0.00 | - | 1 | 12 | 32.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503P00198000 | 2024-05-03 10:22AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.39 | -1.95 | -97.50% | 4 | 105 | 45.51% |
| XLK240510P00198000 | 2024-05-03 11:16AM EDT | 2024-05-10 | 0.67 | 0.46 | 0.51 | -2.18 | -76.49% | 17 | 28 | 17.70% |
| XLK240517P00198000 | 2024-05-03 11:22AM EDT | 2024-05-17 | 1.26 | 1.06 | 1.13 | -2.69 | -68.10% | 71 | 509 | 18.09% |
| XLK240524P00198000 | 2024-05-03 10:36AM EDT | 2024-05-24 | 1.85 | 1.58 | 1.70 | -2.80 | -60.22% | 1 | 39 | 18.40% |
| XLK240531P00198000 | 2024-04-26 2:38PM EDT | 2024-05-31 | 3.43 | 1.97 | 2.13 | 0.00 | - | 2 | 11 | 18.18% |
| XLK240621P00198000 | 2024-05-03 11:19AM EDT | 2024-06-21 | 3.25 | 2.98 | 3.10 | -3.00 | -48.00% | 9 | 79 | 17.43% |
| XLK240719P00198000 | 2024-05-03 9:47AM EDT | 2024-07-19 | 4.25 | 4.10 | 4.25 | -1.85 | -30.33% | 35 | 71 | 17.25% |
| XLK240816P00198000 | 2024-05-01 2:44PM EDT | 2024-08-16 | 7.44 | 5.10 | 5.25 | 0.00 | - | 1 | 32 | 17.22% |
| XLK240920P00198000 | 2024-05-02 11:33AM EDT | 2024-09-20 | 9.25 | 6.10 | 6.25 | 0.00 | - | 20 | 346 | 17.01% |
| XLK260618P00198000 | 2024-05-03 9:41AM EDT | 2026-06-18 | 17.75 | 16.85 | 18.25 | -0.60 | -3.27% | 4 | 12 | 17.70% |
| XLK261218P00198000 | 2024-02-06 3:59PM EDT | 2026-12-18 | 19.73 | 13.20 | 23.15 | 0.00 | - | - | 16 | 19.76% |
© 2024 Yahoo. All rights reserved.