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
1,328.99 -31.33 (-2.30%)
The Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240712C00185000 | 2024-06-21 10:04AM EDT | 185.00 | 43.35 | 41.25 | 45.95 | +0.77 | +1.81% | 5 | 6 | 76.61% |
| XLK240712C00200000 | 2024-06-06 10:13AM EDT | 200.00 | 17.10 | 26.35 | 31.00 | 0.00 | - | - | 1 | 55.86% |
| XLK240712C00202500 | 2024-06-21 2:12PM EDT | 202.50 | 26.67 | 23.90 | 28.50 | +15.62 | +141.36% | 2 | 1 | 52.34% |
| XLK240712C00205000 | 2024-06-13 10:32AM EDT | 205.00 | 22.46 | 21.30 | 26.00 | 0.00 | - | 1 | 12 | 48.80% |
| XLK240712C00207500 | 2024-06-21 2:10PM EDT | 207.50 | 21.60 | 19.00 | 23.75 | -3.29 | -13.22% | 1 | 10 | 46.92% |
| XLK240712C00210000 | 2024-06-21 3:37PM EDT | 210.00 | 19.35 | 16.60 | 21.45 | +1.45 | +8.10% | 20 | 8 | 44.53% |
| XLK240712C00212500 | 2024-06-17 11:10AM EDT | 212.50 | 17.55 | 14.15 | 19.00 | 0.00 | - | 8 | 66 | 41.09% |
| XLK240712C00215000 | 2024-06-21 9:40AM EDT | 215.00 | 14.56 | 11.90 | 16.50 | -5.04 | -25.71% | 1 | 19 | 37.26% |
| XLK240712C00217500 | 2024-06-14 1:56PM EDT | 217.50 | 12.18 | 9.60 | 14.50 | 0.00 | - | 1 | 98 | 36.06% |
| XLK240712C00220000 | 2024-06-21 3:37PM EDT | 220.00 | 10.15 | 7.55 | 12.50 | -2.25 | -18.15% | 27 | 21 | 34.45% |
| XLK240712C00222500 | 2024-06-21 1:34PM EDT | 222.50 | 8.37 | 5.75 | 10.50 | -2.49 | -22.93% | 9 | 9 | 32.43% |
| XLK240712C00225000 | 2024-06-18 2:41PM EDT | 225.00 | 8.75 | 4.15 | 9.00 | 0.00 | - | 4 | 9 | 32.28% |
| XLK240712C00227500 | 2024-06-21 3:11PM EDT | 227.50 | 5.26 | 2.60 | 7.45 | -0.45 | -7.88% | 5 | 24 | 31.29% |
| XLK240712C00230000 | 2024-06-21 3:11PM EDT | 230.00 | 3.71 | 3.00 | 6.00 | -1.99 | -34.91% | 4 | 13 | 30.14% |
| XLK240712C00232500 | 2024-06-21 11:29AM EDT | 232.50 | 2.70 | 0.31 | 5.00 | -1.04 | -27.81% | 2 | 5 | 30.36% |
| XLK240712C00235000 | 2024-06-20 10:31AM EDT | 235.00 | 2.78 | 0.00 | 4.75 | 0.00 | - | 10 | 17 | 33.47% |
| XLK240712C00237500 | 2024-06-21 3:32PM EDT | 237.50 | 1.25 | 0.00 | 4.80 | -0.74 | -37.19% | 10 | 12 | 37.67% |
| XLK240712C00240000 | 2024-06-21 2:34PM EDT | 240.00 | 0.82 | 0.00 | 4.80 | -0.11 | -11.83% | 2 | 9 | 41.39% |
| XLK240712C00242500 | 2024-06-21 3:40PM EDT | 242.50 | 0.53 | 0.00 | 2.20 | -0.58 | -52.25% | 3 | 14 | 30.97% |
| XLK240712C00247500 | 2024-06-20 9:30AM EDT | 247.50 | 0.89 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 51.58% |
| XLK240712C00250000 | 2024-06-14 11:13AM EDT | 250.00 | 0.59 | 0.00 | 0.40 | 0.00 | - | - | 5 | 24.24% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240712P00160000 | 2024-06-13 11:21AM EDT | 160.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 111.94% |
| XLK240712P00185000 | 2024-06-10 12:53PM EDT | 185.00 | 0.20 | 0.00 | 4.75 | 0.00 | - | 15 | 25 | 75.06% |
| XLK240712P00190000 | 2024-06-04 3:33PM EDT | 190.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 68.29% |
| XLK240712P00200000 | 2024-06-17 3:53PM EDT | 200.00 | 1.18 | 0.00 | 3.50 | 0.00 | - | 1 | 6 | 62.50% |
| XLK240712P00202500 | 2024-06-18 1:16PM EDT | 202.50 | 0.50 | 0.11 | 4.95 | 0.00 | - | 5 | 5 | 51.90% |
| XLK240712P00205000 | 2024-06-17 1:11PM EDT | 205.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 4 | 22 | 63.11% |
| XLK240712P00207500 | 2024-06-18 1:07PM EDT | 207.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 59.07% |
| XLK240712P00210000 | 2024-06-17 10:09AM EDT | 210.00 | 0.61 | 0.00 | 3.05 | 0.00 | - | 1 | 11 | 44.61% |
| XLK240712P00212500 | 2024-06-20 1:32PM EDT | 212.50 | 0.62 | 0.00 | 4.80 | 0.00 | - | 2 | 17 | 50.85% |
| XLK240712P00215000 | 2024-06-21 11:09AM EDT | 215.00 | 0.81 | 0.00 | 4.80 | -0.02 | -2.41% | 1 | 171 | 46.66% |
| XLK240712P00217500 | 2024-06-21 3:39PM EDT | 217.50 | 1.06 | 0.00 | 4.80 | +0.07 | +7.07% | 2 | 129 | 42.38% |
| XLK240712P00220000 | 2024-06-21 4:06PM EDT | 220.00 | 2.45 | 0.15 | 4.75 | +0.97 | +65.54% | 40 | 119 | 37.74% |
| XLK240712P00222500 | 2024-06-21 10:00AM EDT | 222.50 | 2.19 | 0.00 | 4.80 | +0.16 | +7.88% | 1 | 134 | 33.44% |
| XLK240712P00225000 | 2024-06-21 11:43AM EDT | 225.00 | 2.58 | 0.61 | 5.50 | -0.22 | -7.86% | 1 | 84 | 31.87% |
| XLK240712P00227500 | 2024-06-21 2:48PM EDT | 227.50 | 3.65 | 1.61 | 6.45 | -0.17 | -4.45% | 15 | 62 | 30.90% |
| XLK240712P00230000 | 2024-06-21 12:46PM EDT | 230.00 | 4.70 | 2.65 | 7.50 | -0.45 | -8.74% | 8 | 22 | 29.74% |
© 2024 Yahoo. All rights reserved.