Singapore markets open in 5 hours 14 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,084.20 -149.18 (-0.23%) CMC Crypto 200
1,322.25 -38.08 (-2.80%)
The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240802C00180000 | 2024-06-20 3:25PM EDT | 180.00 | 49.51 | 47.00 | 51.55 | +49.51 | - | - | 1 | 65.53% |
| XLK240802C00185000 | 2024-06-17 3:37PM EDT | 185.00 | 47.98 | 42.00 | 46.80 | 0.00 | - | 1 | 5 | 61.62% |
| XLK240802C00210000 | 2024-06-18 11:05AM EDT | 210.00 | 23.95 | 18.20 | 22.90 | +23.95 | - | - | 3 | 38.97% |
| XLK240802C00212500 | 2024-06-21 11:48AM EDT | 212.50 | 19.30 | 16.05 | 20.85 | +1.90 | +10.92% | 1 | 1 | 37.81% |
| XLK240802C00215000 | 2024-06-21 10:10AM EDT | 215.00 | 16.22 | 14.00 | 18.50 | +16.22 | - | 1 | 0 | 35.30% |
| XLK240802C00220000 | 2024-06-21 3:31PM EDT | 220.00 | 12.61 | 10.00 | 14.60 | +12.61 | - | 2 | 0 | 32.80% |
| XLK240802C00225000 | 2024-06-21 11:33AM EDT | 225.00 | 9.30 | 6.55 | 11.25 | +0.88 | +10.45% | 1 | 1 | 31.18% |
| XLK240802C00227500 | 2024-06-21 3:57PM EDT | 227.50 | 7.25 | 5.10 | 9.80 | +7.25 | - | 111 | 1 | 30.65% |
| XLK240802C00230000 | 2024-06-21 12:01PM EDT | 230.00 | 6.90 | 3.60 | 8.50 | -0.83 | -10.74% | 2 | 12 | 30.27% |
| XLK240802C00232500 | 2024-06-21 12:35PM EDT | 232.50 | 5.37 | 2.60 | 7.00 | -0.43 | -7.41% | 3 | 10 | 28.88% |
| XLK240802C00235000 | 2024-06-20 9:33AM EDT | 235.00 | 5.36 | 1.65 | 6.25 | 0.00 | - | 11 | 18 | 29.61% |
| XLK240802C00237500 | 2024-06-21 11:45AM EDT | 237.50 | 3.37 | 0.60 | 5.35 | +1.07 | +46.52% | 108 | 117 | 29.51% |
| XLK240802C00240000 | 2024-06-21 3:30PM EDT | 240.00 | 2.56 | 0.34 | 4.50 | -0.86 | -25.15% | 41 | 62 | 29.24% |
| XLK240802C00242500 | 2024-06-21 3:09PM EDT | 242.50 | 1.69 | 0.03 | 3.95 | -0.73 | -30.17% | 11 | 9 | 29.74% |
| XLK240802C00245000 | 2024-06-21 11:22AM EDT | 245.00 | 1.53 | 0.00 | 3.35 | -0.62 | -28.84% | 7 | 39 | 29.75% |
| XLK240802C00247500 | 2024-06-20 9:33AM EDT | 247.50 | 1.70 | 0.00 | 3.15 | +1.70 | - | - | 40 | 31.15% |
| XLK240802C00250000 | 2024-06-18 1:36PM EDT | 250.00 | 1.26 | 0.00 | 4.80 | +1.26 | - | - | 3 | 40.08% |
| XLK240802C00255000 | 2024-06-18 10:20AM EDT | 255.00 | 0.65 | 0.00 | 2.48 | +0.65 | - | - | 0 | 34.20% |
| XLK240802C00260000 | 2024-06-21 2:00PM EDT | 260.00 | 0.32 | 0.00 | 0.42 | +0.32 | - | 6 | 3 | 23.73% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240802P00130000 | 2024-06-20 12:09PM EDT | 130.00 | 0.60 | 0.00 | 4.75 | +0.60 | - | - | 2 | 118.53% |
| XLK240802P00200000 | 2024-06-18 10:12AM EDT | 200.00 | 0.47 | 0.00 | 4.80 | +0.47 | - | - | 1 | 52.12% |
| XLK240802P00207500 | 2024-06-21 3:57PM EDT | 207.50 | 1.73 | 0.00 | 4.75 | +1.73 | - | 3 | 0 | 43.05% |
| XLK240802P00210000 | 2024-06-21 3:57PM EDT | 210.00 | 1.96 | 1.00 | 3.40 | +1.96 | - | 2 | 6 | 34.27% |
| XLK240802P00212500 | 2024-06-20 3:01PM EDT | 212.50 | 1.62 | 0.03 | 4.80 | 0.00 | - | 1 | 5 | 37.26% |
| XLK240802P00215000 | 2024-06-21 1:07PM EDT | 215.00 | 1.95 | 0.06 | 4.80 | -0.05 | -2.50% | 1 | 72 | 34.18% |
| XLK240802P00217500 | 2024-06-21 3:12PM EDT | 217.50 | 2.39 | 0.42 | 4.40 | +2.39 | - | 7 | 10 | 29.54% |
| XLK240802P00220000 | 2024-06-21 3:30PM EDT | 220.00 | 2.89 | 0.80 | 5.10 | -0.11 | -3.67% | 6 | 27 | 28.92% |
| XLK240802P00222500 | 2024-06-14 3:55PM EDT | 222.50 | 3.90 | 1.56 | 6.00 | 0.00 | - | - | 2 | 28.66% |
| XLK240802P00225000 | 2024-06-20 2:38PM EDT | 225.00 | 4.35 | 2.27 | 6.85 | +4.35 | - | - | 7 | 27.88% |
| XLK240802P00227500 | 2024-06-21 3:57PM EDT | 227.50 | 5.80 | 3.30 | 8.00 | +1.26 | +27.75% | 108 | 45 | 27.73% |
| XLK240802P00230000 | 2024-06-17 4:02PM EDT | 230.00 | 4.78 | 4.50 | 9.00 | +4.78 | - | - | 1 | 26.71% |
| XLK240802P00232500 | 2024-06-20 9:45AM EDT | 232.50 | 6.25 | 5.75 | 10.50 | +6.25 | - | - | 1 | 26.94% |
| XLK240802P00242500 | 2024-06-17 9:45AM EDT | 242.50 | 15.36 | 13.00 | 17.50 | +15.36 | - | - | 1 | 27.66% |
| XLK240802P00247500 | 2024-06-20 9:45AM EDT | 247.50 | 16.48 | 17.50 | 22.20 | +16.48 | - | - | 1 | 30.99% |
© 2024 Yahoo. All rights reserved.