Technology Select Sector SPDR ETF (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:225.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503C00225000 | 2024-04-23 9:38AM EDT | 2024-05-03 | 0.18 | 0.00 | 1.27 | 0.00 | - | 5 | 24 | 145.90% |
| XLK240510C00225000 | 2024-04-12 10:07AM EDT | 2024-05-10 | 0.18 | 0.00 | 2.13 | 0.00 | - | 1 | 13 | 59.33% |
| XLK240517C00225000 | 2024-05-03 10:14AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | +0.06 | +150.00% | 1 | 621 | 26.07% |
| XLK240524C00225000 | 2024-04-15 3:32PM EDT | 2024-05-24 | 0.26 | 0.00 | 1.09 | 0.00 | - | 1 | 4 | 36.01% |
| XLK240621C00225000 | 2024-05-03 11:27AM EDT | 2024-06-21 | 0.26 | 0.24 | 0.29 | +0.06 | +30.00% | 210 | 2,367 | 17.29% |
| XLK240719C00225000 | 2024-05-03 9:33AM EDT | 2024-07-19 | 0.70 | 0.75 | 0.80 | +0.27 | +62.79% | 3 | 155 | 17.54% |
| XLK240816C00225000 | 2024-04-23 11:19AM EDT | 2024-08-16 | 1.22 | 1.53 | 1.60 | 0.00 | - | 1 | 214 | 18.48% |
| XLK240920C00225000 | 2024-05-02 3:25PM EDT | 2024-09-20 | 1.62 | 2.63 | 2.77 | 0.00 | - | 1 | 816 | 19.50% |
| XLK241220C00225000 | 2024-04-25 2:31PM EDT | 2024-12-20 | 5.10 | 5.95 | 6.20 | 0.00 | - | 10 | 308 | 21.77% |
| XLK250117C00225000 | 2024-04-30 2:22PM EDT | 2025-01-17 | 5.95 | 6.50 | 7.20 | 0.00 | - | 7 | 1,955 | 22.21% |
| XLK250321C00225000 | 2024-04-23 9:30AM EDT | 2025-03-21 | 6.87 | 9.00 | 9.50 | 0.00 | - | 10 | 43 | 23.23% |
| XLK250620C00225000 | 2024-04-29 3:09PM EDT | 2025-06-20 | 11.57 | 12.10 | 12.65 | 0.00 | - | 1 | 1,455 | 24.37% |
| XLK251017C00225000 | 2024-04-22 2:46PM EDT | 2025-10-17 | 13.70 | 15.70 | 17.60 | 0.00 | - | 2 | 10 | 26.66% |
| XLK260116C00225000 | 2024-04-30 11:45AM EDT | 2026-01-16 | 18.09 | 18.45 | 19.35 | 0.00 | - | 1 | 50 | 26.31% |
| XLK261218C00225000 | 2024-04-02 1:33PM EDT | 2026-12-18 | 32.20 | 20.50 | 29.85 | 0.00 | - | 3 | 14 | 29.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621P00225000 | 2024-03-15 9:38AM EDT | 2024-06-21 | 20.10 | 17.10 | 22.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLK240719P00225000 | 2024-04-18 10:56AM EDT | 2024-07-19 | 24.60 | 20.65 | 24.30 | 0.00 | - | - | 0 | 22.89% |
| XLK241220P00225000 | 2024-04-04 11:03AM EDT | 2024-12-20 | 19.95 | 23.05 | 24.00 | 0.00 | - | 1 | 1 | 12.55% |
| XLK250321P00225000 | 2024-03-05 10:35AM EDT | 2025-03-21 | 22.70 | 21.30 | 22.65 | 0.00 | - | - | 10 | 6.75% |
| XLK250620P00225000 | 2024-01-25 3:19PM EDT | 2025-06-20 | 25.80 | 22.50 | 27.50 | 0.00 | - | 1 | 6 | 14.85% |
| XLK260618P00225000 | 2024-03-27 3:42PM EDT | 2026-06-18 | 28.45 | 28.50 | 33.50 | 0.00 | - | 6 | 124 | 16.46% |
© 2024 Yahoo. All rights reserved.