Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLK240503C00210000 | 2024-05-01 10:02AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.10 | 0.00 | - | 53 | 325 | 40.43% |
XLK240510C00210000 | 2024-05-03 1:14PM EDT | 2024-05-10 | 0.12 | 0.10 | 0.14 | +0.05 | +71.43% | 89 | 1,465 | 15.38% |
XLK240517C00210000 | 2024-05-03 1:03PM EDT | 2024-05-17 | 0.49 | 0.49 | 0.55 | +0.33 | +206.25% | 382 | 4,372 | 16.43% |
XLK240524C00210000 | 2024-05-03 12:46PM EDT | 2024-05-24 | 1.10 | 1.01 | 1.11 | +0.75 | +214.29% | 71 | 294 | 17.70% |
XLK240531C00210000 | 2024-05-03 1:06PM EDT | 2024-05-31 | 1.44 | 1.18 | 1.54 | +0.85 | +144.07% | 27 | 580 | 17.84% |
XLK240607C00210000 | 2024-05-03 1:45PM EDT | 2024-06-07 | 1.90 | 1.77 | 2.00 | +1.04 | +120.93% | 18 | 41 | 18.18% |
XLK240621C00210000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 2.80 | 2.81 | 2.85 | +1.41 | +101.44% | 104 | 2,770 | 18.65% |
XLK240719C00210000 | 2024-05-03 12:42PM EDT | 2024-07-19 | 4.35 | 4.20 | 4.40 | +1.80 | +70.59% | 19 | 1,566 | 19.41% |
XLK240816C00210000 | 2024-05-03 11:47AM EDT | 2024-08-16 | 5.85 | 5.80 | 5.95 | +2.10 | +56.00% | 21 | 479 | 20.36% |
XLK240920C00210000 | 2024-05-03 1:21PM EDT | 2024-09-20 | 7.74 | 7.65 | 7.80 | +2.34 | +43.33% | 53 | 3,559 | 21.41% |
XLK241220C00210000 | 2024-05-01 11:58AM EDT | 2024-12-20 | 8.73 | 12.20 | 12.45 | 0.00 | - | 11 | 526 | 23.96% |
XLK250117C00210000 | 2024-05-03 12:38PM EDT | 2025-01-17 | 13.35 | 13.10 | 13.45 | +2.90 | +27.75% | 1 | 1,443 | 24.10% |
XLK250321C00210000 | 2024-04-22 2:51PM EDT | 2025-03-21 | 12.80 | 15.70 | 16.20 | 0.00 | - | 4 | 31 | 25.23% |
XLK250620C00210000 | 2024-05-02 11:31AM EDT | 2025-06-20 | 19.25 | 19.05 | 19.65 | +3.33 | +20.92% | 2 | 198 | 26.29% |
XLK251017C00210000 | 2024-05-02 10:19AM EDT | 2025-10-17 | 19.95 | 22.90 | 23.95 | 0.00 | - | 1 | 5 | 27.56% |
XLK260116C00210000 | 2024-05-02 9:59AM EDT | 2026-01-16 | 22.62 | 25.60 | 26.75 | 0.00 | - | 1 | 96 | 28.13% |
XLK260618C00210000 | 2024-04-19 10:15AM EDT | 2026-06-18 | 27.71 | 30.10 | 32.20 | 0.00 | - | 1 | 6 | 29.85% |
XLK261218C00210000 | 2024-04-29 1:01PM EDT | 2026-12-18 | 35.60 | 35.80 | 37.05 | 0.00 | - | 1 | 162 | 30.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLK240503P00210000 | 2024-05-03 1:10PM EDT | 2024-05-03 | 7.30 | 6.55 | 8.45 | -3.30 | -31.13% | 5 | 6 | 60.45% |
XLK240510P00210000 | 2024-05-03 1:08PM EDT | 2024-05-10 | 7.25 | 7.20 | 7.55 | +0.22 | +3.13% | 5 | 3 | 22.10% |
XLK240517P00210000 | 2024-05-03 12:43PM EDT | 2024-05-17 | 7.45 | 7.35 | 7.95 | -8.05 | -51.94% | 4 | 210 | 19.85% |
XLK240524P00210000 | 2024-05-02 9:36AM EDT | 2024-05-24 | 14.00 | 7.70 | 7.95 | 0.00 | - | 5 | 7 | 16.39% |
XLK240531P00210000 | 2024-04-22 9:42AM EDT | 2024-05-31 | 16.35 | 7.90 | 8.20 | 0.00 | - | 1 | 3 | 15.77% |
XLK240621P00210000 | 2024-05-01 11:17AM EDT | 2024-06-21 | 15.64 | 8.75 | 8.90 | 0.00 | - | 1 | 1,654 | 14.92% |
XLK240719P00210000 | 2024-05-03 9:53AM EDT | 2024-07-19 | 9.75 | 9.60 | 9.90 | -1.80 | -15.58% | 3 | 405 | 15.01% |
XLK240816P00210000 | 2024-05-03 9:49AM EDT | 2024-08-16 | 10.50 | 10.35 | 10.80 | -3.29 | -23.86% | 14 | 125 | 15.13% |
XLK240920P00210000 | 2024-05-02 3:59PM EDT | 2024-09-20 | 15.19 | 11.30 | 11.70 | 0.00 | - | 4 | 2,942 | 15.02% |
XLK241220P00210000 | 2024-05-03 12:51PM EDT | 2024-12-20 | 13.90 | 13.75 | 14.05 | -4.70 | -25.27% | 32 | 753 | 15.48% |
XLK250117P00210000 | 2024-05-01 3:11PM EDT | 2025-01-17 | 16.95 | 14.15 | 14.50 | 0.00 | - | 1 | 122 | 15.30% |
XLK250321P00210000 | 2024-04-24 11:34AM EDT | 2025-03-21 | 18.57 | 15.25 | 15.80 | 0.00 | - | 1 | 2 | 15.46% |
XLK250620P00210000 | 2024-04-22 3:50PM EDT | 2025-06-20 | 22.24 | 16.70 | 18.55 | 0.00 | - | 1 | 283 | 16.88% |
XLK251017P00210000 | 2024-04-22 10:47AM EDT | 2025-10-17 | 24.79 | 18.55 | 19.85 | 0.00 | - | 1 | 23 | 16.21% |
XLK260116P00210000 | 2024-03-04 3:50PM EDT | 2026-01-16 | 17.82 | 17.00 | 22.00 | 0.00 | - | 10 | 12 | 17.02% |
XLK260618P00210000 | 2024-03-27 3:42PM EDT | 2026-06-18 | 21.55 | 20.50 | 25.50 | 0.00 | - | 4 | 218 | 18.22% |
XLK261218P00210000 | 2024-04-25 11:27AM EDT | 2026-12-18 | 26.88 | 21.95 | 25.90 | 0.00 | - | 2 | 7 | 16.70% |