Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,260.37 -728.14 (-1.12%) CMC Crypto 200
1,328.82 -31.51 (-2.32%)
The Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705C00190000 | 2024-06-21 10:02AM EDT | 190.00 | 38.50 | 36.00 | 40.75 | -3.32 | -7.94% | 5 | 6 | 82.04% |
| XLK240705C00196000 | 2024-06-21 11:36AM EDT | 196.00 | 33.15 | 30.05 | 34.80 | +1.05 | +3.27% | 3 | 3 | 72.49% |
| XLK240705C00200000 | 2024-06-10 2:29PM EDT | 200.00 | 16.70 | 26.05 | 30.80 | 0.00 | - | 1 | 1 | 65.78% |
| XLK240705C00202500 | 2024-06-21 2:12PM EDT | 202.50 | 26.39 | 23.60 | 28.35 | -2.89 | -9.87% | 1 | 1 | 62.04% |
| XLK240705C00205000 | 2024-06-21 9:30AM EDT | 205.00 | 23.88 | 21.00 | 25.85 | -3.23 | -11.91% | 1 | 33 | 57.80% |
| XLK240705C00207500 | 2024-06-20 1:56PM EDT | 207.50 | 20.64 | 18.55 | 23.45 | -1.35 | -6.14% | 1 | 12 | 54.38% |
| XLK240705C00210000 | 2024-06-21 10:44AM EDT | 210.00 | 18.47 | 16.05 | 21.00 | -0.79 | -4.10% | 8 | 30 | 50.45% |
| XLK240705C00212500 | 2024-06-20 10:01AM EDT | 212.50 | 19.45 | 13.65 | 18.50 | 0.00 | - | 3 | 95 | 46.06% |
| XLK240705C00215000 | 2024-06-18 3:14PM EDT | 215.00 | 17.13 | 11.40 | 16.00 | 0.00 | - | 1 | 28 | 41.59% |
| XLK240705C00217500 | 2024-06-21 3:28PM EDT | 217.50 | 11.80 | 9.00 | 13.60 | -4.70 | -28.48% | 6 | 27 | 37.71% |
| XLK240705C00220000 | 2024-06-21 11:23AM EDT | 220.00 | 9.84 | 6.85 | 11.50 | -0.46 | -4.47% | 9 | 25 | 35.52% |
| XLK240705C00222500 | 2024-06-21 11:23AM EDT | 222.50 | 7.76 | 4.75 | 9.50 | -2.54 | -24.66% | 2 | 30 | 33.44% |
| XLK240705C00225000 | 2024-06-21 2:15PM EDT | 225.00 | 5.70 | 3.00 | 7.50 | -0.72 | -11.21% | 1 | 18 | 30.71% |
| XLK240705C00227500 | 2024-06-21 3:48PM EDT | 227.50 | 4.30 | 1.55 | 6.00 | -0.33 | -7.13% | 8 | 46 | 30.02% |
| XLK240705C00230000 | 2024-06-21 2:42PM EDT | 230.00 | 2.70 | 0.45 | 5.00 | -0.80 | -22.86% | 44 | 34 | 31.08% |
| XLK240705C00232500 | 2024-06-21 2:12PM EDT | 232.50 | 1.73 | 0.27 | 3.35 | -0.40 | -18.78% | 12 | 30 | 27.57% |
| XLK240705C00235000 | 2024-06-21 2:30PM EDT | 235.00 | 1.05 | 0.00 | 2.67 | -0.38 | -26.57% | 9 | 26 | 28.44% |
| XLK240705C00237500 | 2024-06-21 3:57PM EDT | 237.50 | 0.51 | 0.00 | 4.80 | -0.69 | -57.50% | 3 | 21 | 45.62% |
| XLK240705C00240000 | 2024-06-21 12:41PM EDT | 240.00 | 0.47 | 0.00 | 0.41 | -0.03 | -6.00% | 2 | 7 | 18.82% |
| XLK240705C00250000 | 2024-06-20 1:05PM EDT | 250.00 | 0.05 | 0.00 | 0.35 | -0.30 | -85.71% | 1 | 16 | 28.52% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705P00150000 | 2024-05-28 10:49AM EDT | 150.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 154.69% |
| XLK240705P00185000 | 2024-06-18 1:40PM EDT | 185.00 | 0.03 | 0.03 | 4.80 | 0.00 | - | 1 | 2 | 91.36% |
| XLK240705P00190000 | 2024-06-07 10:31AM EDT | 190.00 | 0.38 | 0.00 | 4.65 | 0.00 | - | 2 | 7 | 81.88% |
| XLK240705P00195000 | 2024-06-13 1:34PM EDT | 195.00 | 0.14 | 0.00 | 3.30 | 0.00 | - | 9 | 12 | 66.11% |
| XLK240705P00196000 | 2024-06-05 11:13AM EDT | 196.00 | 0.47 | 0.05 | 3.30 | 0.00 | - | - | 2 | 64.82% |
| XLK240705P00197500 | 2024-06-05 10:44AM EDT | 197.50 | 0.54 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 70.09% |
| XLK240705P00199000 | 2024-06-11 10:04AM EDT | 199.00 | 0.42 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 66.10% |
| XLK240705P00200000 | 2024-06-21 3:17PM EDT | 200.00 | 0.15 | 0.15 | 0.35 | -0.20 | -57.14% | 1 | 19 | 39.60% |
| XLK240705P00202500 | 2024-06-11 2:21PM EDT | 202.50 | 0.37 | 0.10 | 4.30 | 0.00 | - | 1 | 14 | 59.81% |
| XLK240705P00205000 | 2024-06-13 1:16PM EDT | 205.00 | 0.30 | 0.05 | 2.59 | 0.00 | - | 1 | 10 | 59.11% |
| XLK240705P00207500 | 2024-06-18 3:36PM EDT | 207.50 | 0.10 | 0.00 | 3.30 | 0.00 | - | 2 | 22 | 60.47% |
| XLK240705P00210000 | 2024-06-21 10:33AM EDT | 210.00 | 0.30 | 0.00 | 1.30 | +0.06 | +25.00% | 6 | 13 | 39.23% |
| XLK240705P00212500 | 2024-06-21 11:45AM EDT | 212.50 | 0.32 | 0.00 | 2.25 | +0.01 | +3.23% | 3 | 13 | 43.43% |
| XLK240705P00215000 | 2024-06-21 9:54AM EDT | 215.00 | 0.55 | 0.02 | 1.00 | +0.01 | +1.85% | 7 | 85 | 28.76% |
| XLK240705P00217500 | 2024-06-21 11:06AM EDT | 217.50 | 0.58 | 0.45 | 1.57 | -0.47 | -44.76% | 3 | 105 | 29.65% |
| XLK240705P00220000 | 2024-06-21 3:42PM EDT | 220.00 | 0.80 | 0.00 | 1.60 | -0.15 | -15.79% | 10 | 54 | 25.61% |
| XLK240705P00222500 | 2024-06-21 11:04AM EDT | 222.50 | 1.27 | 0.25 | 5.00 | -0.10 | -7.30% | 8 | 12 | 41.65% |
| XLK240705P00225000 | 2024-06-21 3:50PM EDT | 225.00 | 1.96 | 0.79 | 2.90 | 0.00 | - | 23 | 192 | 23.99% |
| XLK240705P00227500 | 2024-06-21 2:42PM EDT | 227.50 | 2.89 | 0.80 | 5.50 | +0.13 | +4.71% | 15 | 26 | 32.25% |
| XLK240705P00230000 | 2024-06-21 12:45PM EDT | 230.00 | 3.90 | 2.00 | 6.65 | -0.50 | -11.36% | 8 | 357 | 31.41% |
© 2024 Yahoo. All rights reserved.