Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00215000 | 2024-05-03 11:42AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.16 | -84.21% | 5 | 117 | 21.29% |
| XLK240517C00215000 | 2024-05-03 2:54PM EDT | 2024-05-17 | 0.13 | 0.01 | 0.16 | +0.08 | +160.00% | 147 | 1,998 | 18.56% |
| XLK240524C00215000 | 2024-05-03 1:51PM EDT | 2024-05-24 | 0.34 | 0.25 | 2.44 | +0.18 | +112.50% | 5 | 56 | 34.89% |
| XLK240531C00215000 | 2024-05-03 2:52PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.99 | +0.33 | +150.00% | 482 | 459 | 21.19% |
| XLK240607C00215000 | 2024-05-02 1:49PM EDT | 2024-06-07 | 0.32 | 0.02 | 1.65 | 0.00 | - | 1 | 4 | 22.88% |
| XLK240621C00215000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 1.32 | 0.26 | 1.50 | +0.70 | +112.90% | 606 | 2,539 | 18.63% |
| XLK240719C00215000 | 2024-05-03 11:24AM EDT | 2024-07-19 | 2.41 | 0.39 | 4.45 | +1.03 | +74.64% | 5 | 756 | 24.57% |
| XLK240816C00215000 | 2024-05-03 3:06PM EDT | 2024-08-16 | 4.00 | 1.72 | 5.40 | +0.80 | +25.00% | 3 | 1,146 | 23.45% |
| XLK240920C00215000 | 2024-05-03 2:57PM EDT | 2024-09-20 | 5.80 | 3.35 | 7.60 | +1.95 | +50.65% | 48 | 1,556 | 24.99% |
| XLK241220C00215000 | 2024-05-03 10:01AM EDT | 2024-12-20 | 9.78 | 7.65 | 11.55 | +2.19 | +28.85% | 3 | 733 | 25.79% |
| XLK250117C00215000 | 2024-05-03 3:03PM EDT | 2025-01-17 | 10.90 | 8.85 | 12.90 | +2.69 | +32.76% | 3 | 3,072 | 26.36% |
| XLK250321C00215000 | 2024-04-19 10:43AM EDT | 2025-03-21 | 11.00 | 11.00 | 16.00 | 0.00 | - | 1 | 5 | 27.76% |
| XLK250620C00215000 | 2024-05-01 2:22PM EDT | 2025-06-20 | 13.45 | 14.50 | 19.50 | 0.00 | - | 17 | 228 | 28.59% |
| XLK251017C00215000 | 2024-05-03 10:38AM EDT | 2025-10-17 | 20.45 | 18.50 | 23.50 | +4.02 | +24.47% | 1 | 4 | 29.29% |
| XLK260116C00215000 | 2024-05-02 10:42AM EDT | 2026-01-16 | 20.00 | 21.50 | 26.50 | 0.00 | - | 5 | 51 | 29.91% |
| XLK260618C00215000 | 2024-05-02 3:50PM EDT | 2026-06-18 | 24.88 | 26.00 | 31.00 | 0.00 | - | 1 | 12 | 30.63% |
| XLK261218C00215000 | 2024-04-19 2:17PM EDT | 2026-12-18 | 29.50 | 31.00 | 36.00 | 0.00 | - | 2 | 56 | 31.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00215000 | 2024-04-19 3:31PM EDT | 2024-05-17 | 22.76 | 10.00 | 14.90 | 0.00 | - | 4 | 0 | 42.81% |
| XLK240524P00215000 | 2024-05-01 3:30PM EDT | 2024-05-24 | 15.65 | 10.00 | 14.90 | 0.00 | - | 25 | 6 | 34.96% |
| XLK240621P00215000 | 2024-05-02 12:23PM EDT | 2024-06-21 | 18.90 | 10.00 | 14.60 | 0.00 | - | 1 | 9 | 21.61% |
| XLK240719P00215000 | 2024-04-17 12:42PM EDT | 2024-07-19 | 17.00 | 11.00 | 15.15 | 0.00 | - | 7 | 153 | 19.10% |
| XLK240920P00215000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 22.30 | 12.05 | 17.00 | 0.00 | - | 1 | 173 | 18.46% |
| XLK241220P00215000 | 2024-03-28 12:06PM EDT | 2024-12-20 | 15.20 | 16.60 | 21.00 | 0.00 | - | 75 | 80 | 21.02% |
| XLK250117P00215000 | 2024-04-11 10:14AM EDT | 2025-01-17 | 16.74 | 14.70 | 19.30 | 0.00 | - | 3 | 34 | 17.24% |
| XLK250321P00215000 | 2024-04-17 2:52PM EDT | 2025-03-21 | 20.90 | 15.50 | 20.50 | 0.00 | - | 1 | 2 | 17.12% |
| XLK250620P00215000 | 2024-03-15 1:10PM EDT | 2025-06-20 | 20.49 | 17.00 | 22.00 | 0.00 | - | 1 | 168 | 16.93% |
| XLK251017P00215000 | 2024-03-27 1:24PM EDT | 2025-10-17 | 20.60 | 20.50 | 25.50 | 0.00 | - | 58 | 55 | 18.58% |
| XLK260116P00215000 | 2023-12-05 3:21PM EDT | 2026-01-16 | 33.57 | 32.15 | 34.70 | 0.00 | - | - | 1 | 25.92% |
| XLK260618P00215000 | 2024-03-26 11:44AM EDT | 2026-06-18 | 23.40 | 20.55 | 30.50 | 0.00 | - | 16 | 244 | 19.66% |
© 2024 Yahoo. All rights reserved.