Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:199.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503C00199000 | 2024-05-03 3:48PM EDT | 2024-05-03 | 3.20 | 1.77 | 5.90 | +2.61 | +442.37% | 86 | 200 | 92.29% |
| XLK240510C00199000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 4.45 | 2.00 | 4.90 | +2.97 | +200.68% | 36 | 155 | 23.37% |
| XLK240517C00199000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 5.16 | 3.00 | 7.55 | +2.63 | +103.95% | 14 | 568 | 34.47% |
| XLK240524C00199000 | 2024-05-02 9:31AM EDT | 2024-05-24 | 6.50 | 3.80 | 8.35 | +3.50 | +116.67% | 1 | 65 | 32.65% |
| XLK240531C00199000 | 2024-05-03 4:00PM EDT | 2024-05-31 | 6.70 | 5.00 | 8.90 | +3.19 | +90.88% | 129 | 163 | 30.93% |
| XLK240621C00199000 | 2024-05-03 1:53PM EDT | 2024-06-21 | 8.60 | 8.30 | 8.70 | +4.12 | +91.96% | 11 | 497 | 22.86% |
| XLK240719C00199000 | 2024-05-03 1:40PM EDT | 2024-07-19 | 10.25 | 7.80 | 12.10 | +3.45 | +50.74% | 1 | 11 | 27.63% |
| XLK240816C00199000 | 2024-05-03 12:21PM EDT | 2024-08-16 | 11.80 | 9.50 | 13.95 | +3.80 | +47.50% | 1 | 14 | 28.03% |
| XLK240920C00199000 | 2024-05-02 11:07AM EDT | 2024-09-20 | 10.15 | 11.65 | 16.45 | 0.00 | - | 4 | 17 | 29.37% |
| XLK261218C00199000 | 2024-04-19 1:38PM EDT | 2026-12-18 | 37.18 | 40.00 | 45.00 | 0.00 | - | 1 | 7 | 33.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503P00199000 | 2024-05-03 10:01AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.08 | -2.54 | -96.21% | 3 | 62 | 23.24% |
| XLK240510P00199000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.60 | 0.05 | 2.70 | -2.83 | -82.51% | 28 | 70 | 35.77% |
| XLK240517P00199000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 1.26 | 0.07 | 1.66 | -2.54 | -66.84% | 46 | 522 | 19.21% |
| XLK240524P00199000 | 2024-04-30 2:13PM EDT | 2024-05-24 | 3.95 | 0.34 | 4.05 | 0.00 | - | 7 | 33 | 28.74% |
| XLK240531P00199000 | 2024-04-30 2:27PM EDT | 2024-05-31 | 2.25 | 1.27 | 2.75 | -2.15 | -48.86% | 10 | 24 | 19.02% |
| XLK240621P00199000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 3.35 | 3.10 | 3.55 | -3.95 | -54.11% | 104 | 144 | 17.32% |
| XLK240719P00199000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 4.50 | 2.94 | 6.70 | -1.85 | -29.13% | 18 | 111 | 22.58% |
| XLK240816P00199000 | 2024-04-18 10:58AM EDT | 2024-08-16 | 8.50 | 3.45 | 7.70 | 0.00 | - | 2 | 92 | 21.72% |
| XLK240920P00199000 | 2024-04-26 12:55PM EDT | 2024-09-20 | 7.90 | 4.45 | 8.70 | 0.00 | - | 11 | 158 | 20.87% |
| XLK261218P00199000 | 2024-04-26 3:10PM EDT | 2026-12-18 | 20.57 | 17.00 | 22.00 | 0.00 | - | 1 | 1 | 18.36% |
© 2024 Yahoo. All rights reserved.