Singapore markets close in 5 hours 37 minutes
Straits Times Index
3,313.93 +6.03 (+0.18%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,933.39 -262.21 (-1.37%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,413.48 -487.58 (-0.70%) CMC Crypto 200
1,511.48 -14.93 (-0.98%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524C00180000 | 2024-05-17 12:23PM EDT | 180.00 | 32.00 | 33.00 | 37.80 | 0.00 | - | 1 | 1 | 132.23% |
| XLK240524C00181000 | 2024-05-17 11:36AM EDT | 181.00 | 31.22 | 32.00 | 36.70 | 0.00 | - | 2 | 2 | 124.02% |
| XLK240524C00185000 | 2024-04-18 3:20PM EDT | 185.00 | 14.55 | 24.55 | 29.50 | 0.00 | - | - | 0 | 0.00% |
| XLK240524C00186000 | 2024-04-19 12:50PM EDT | 186.00 | 11.25 | 23.55 | 28.50 | 0.00 | - | 5 | 5 | 0.00% |
| XLK240524C00190000 | 2024-05-22 1:41PM EDT | 190.00 | 25.45 | 23.00 | 27.75 | +0.43 | +1.72% | 6 | 89 | 96.09% |
| XLK240524C00191000 | 2024-05-22 9:53AM EDT | 191.00 | 24.82 | 22.00 | 26.70 | +0.89 | +3.72% | 1 | 3 | 90.82% |
| XLK240524C00192000 | 2024-04-29 12:08PM EDT | 192.00 | 10.78 | 21.00 | 25.70 | 0.00 | - | 1 | 1 | 87.50% |
| XLK240524C00192500 | 2024-05-20 9:41AM EDT | 192.50 | 20.70 | 20.50 | 25.25 | 0.00 | - | 1 | 2 | 87.70% |
| XLK240524C00193000 | 2024-05-21 2:39PM EDT | 193.00 | 21.80 | 20.00 | 24.70 | 0.00 | - | 1 | 2 | 84.18% |
| XLK240524C00194000 | 2024-05-21 11:36AM EDT | 194.00 | 20.85 | 19.00 | 23.70 | 0.00 | - | 1 | 9 | 80.96% |
| XLK240524C00195000 | 2024-05-21 11:14AM EDT | 195.00 | 19.83 | 18.00 | 22.70 | 0.00 | - | 2 | 89 | 77.64% |
| XLK240524C00196000 | 2024-05-20 10:26AM EDT | 196.00 | 18.09 | 17.00 | 21.70 | 0.00 | - | 1 | 8 | 74.32% |
| XLK240524C00197000 | 2024-05-20 10:25AM EDT | 197.00 | 16.75 | 16.00 | 20.75 | 0.00 | - | 1 | 12 | 72.66% |
| XLK240524C00197500 | 2024-05-21 11:13AM EDT | 197.50 | 17.28 | 15.50 | 20.25 | 0.00 | - | 1 | 12 | 70.90% |
| XLK240524C00198000 | 2024-05-17 2:57PM EDT | 198.00 | 13.75 | 15.00 | 19.75 | 0.00 | - | 10 | 42 | 69.24% |
| XLK240524C00199000 | 2024-05-15 3:39PM EDT | 199.00 | 14.41 | 14.00 | 18.55 | 0.00 | - | 4 | 67 | 59.08% |
| XLK240524C00200000 | 2024-05-21 3:08PM EDT | 200.00 | 14.80 | 13.10 | 17.80 | 0.00 | - | 5 | 67 | 66.41% |
| XLK240524C00202500 | 2024-05-22 12:44PM EDT | 202.50 | 13.35 | 10.50 | 15.30 | +1.22 | +10.06% | 3 | 35 | 55.18% |
| XLK240524C00205000 | 2024-05-22 3:36PM EDT | 205.00 | 10.36 | 8.00 | 12.80 | +0.38 | +3.81% | 9 | 275 | 105.03% |
| XLK240524C00207500 | 2024-05-22 9:32AM EDT | 207.50 | 7.28 | 5.50 | 9.40 | -0.15 | -2.02% | 6 | 218 | 73.83% |
| XLK240524C00210000 | 2024-05-22 3:36PM EDT | 210.00 | 5.55 | 3.50 | 6.75 | +0.32 | +6.12% | 14 | 396 | 57.57% |
| XLK240524C00212500 | 2024-05-22 3:58PM EDT | 212.50 | 3.30 | 1.66 | 5.70 | +0.38 | +13.01% | 120 | 454 | 67.31% |
| XLK240524C00215000 | 2024-05-22 4:08PM EDT | 215.00 | 2.05 | 1.79 | 2.12 | +0.65 | +46.43% | 988 | 806 | 32.28% |
| XLK240524C00217500 | 2024-05-22 4:09PM EDT | 217.50 | 0.90 | 0.72 | 0.90 | +0.31 | +52.54% | 372 | 1,477 | 28.88% |
| XLK240524C00220000 | 2024-05-22 4:06PM EDT | 220.00 | 0.27 | 0.15 | 0.30 | +0.07 | +35.00% | 84 | 114 | 27.34% |
| XLK240524C00222500 | 2024-05-22 3:42PM EDT | 222.50 | 0.08 | 0.00 | 0.11 | +0.03 | +60.00% | 17 | 44 | 28.61% |
| XLK240524C00225000 | 2024-05-21 3:01PM EDT | 225.00 | 0.09 | 0.00 | 4.80 | +0.07 | +350.00% | 8 | 8 | 93.97% |
| XLK240524C00227500 | 2024-04-17 12:03PM EDT | 227.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 1 | 76.37% |
| XLK240524C00232500 | 2024-05-07 9:30AM EDT | 232.50 | 0.35 | 0.00 | 3.15 | 0.00 | - | 1 | 1 | 108.01% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524P00160000 | 2024-04-29 10:55AM EDT | 160.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | - | 2 | 137.50% |
| XLK240524P00170000 | 2024-05-20 3:15PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 110 | 110.94% |
| XLK240524P00175000 | 2024-05-17 11:54AM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 25 | 98.44% |
| XLK240524P00180000 | 2024-05-22 12:19PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 67 | 81.25% |
| XLK240524P00182500 | 2024-05-07 10:33AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 5 | 0 | 75.00% |
| XLK240524P00184000 | 2024-04-30 1:15PM EDT | 184.00 | 0.64 | 0.00 | 4.80 | 0.00 | - | - | 1 | 205.91% |
| XLK240524P00185000 | 2024-05-17 10:41AM EDT | 185.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 5 | 34 | 74.22% |
| XLK240524P00187000 | 2024-05-17 12:24PM EDT | 187.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 191.06% |
| XLK240524P00188000 | 2024-05-17 12:48PM EDT | 188.00 | 0.18 | 0.00 | 0.07 | 0.00 | - | 1 | 6 | 77.34% |
| XLK240524P00189000 | 2024-05-13 9:33AM EDT | 189.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 181.20% |
| XLK240524P00190000 | 2024-05-17 11:44AM EDT | 190.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 4 | 32 | 176.22% |
| XLK240524P00191000 | 2024-05-08 12:13PM EDT | 191.00 | 0.23 | 0.02 | 1.50 | 0.00 | - | 2 | 53 | 120.31% |
| XLK240524P00192000 | 2024-05-20 12:12PM EDT | 192.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 166.31% |
| XLK240524P00192500 | 2024-05-16 12:47PM EDT | 192.50 | 0.03 | 0.02 | 4.80 | 0.00 | - | 1 | 6 | 164.06% |
| XLK240524P00193000 | 2024-05-07 11:35AM EDT | 193.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 161.33% |
| XLK240524P00194000 | 2024-05-13 11:37AM EDT | 194.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 156.35% |
| XLK240524P00195000 | 2024-05-21 3:30PM EDT | 195.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 12 | 179 | 151.37% |
| XLK240524P00196000 | 2024-05-13 11:37AM EDT | 196.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 1 | 102 | 89.84% |
| XLK240524P00197000 | 2024-05-14 3:10PM EDT | 197.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 141.31% |
| XLK240524P00197500 | 2024-05-14 3:25PM EDT | 197.50 | 0.22 | 0.00 | 4.80 | 0.00 | - | 11 | 22 | 138.77% |
| XLK240524P00198000 | 2024-05-17 2:35PM EDT | 198.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 105 | 282 | 54.49% |
| XLK240524P00199000 | 2024-05-16 2:37PM EDT | 199.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 3 | 474 | 66.80% |
| XLK240524P00200000 | 2024-05-22 2:46PM EDT | 200.00 | 0.05 | 0.00 | 0.06 | +0.01 | +25.00% | 2 | 153 | 48.83% |
| XLK240524P00202500 | 2024-05-22 2:26PM EDT | 202.50 | 0.06 | 0.00 | 0.09 | -0.01 | -14.29% | 6 | 732 | 44.53% |
| XLK240524P00205000 | 2024-05-22 3:51PM EDT | 205.00 | 0.10 | 0.04 | 0.11 | +0.05 | +100.00% | 1 | 349 | 38.48% |
| XLK240524P00207500 | 2024-05-22 3:52PM EDT | 207.50 | 0.17 | 0.05 | 0.18 | +0.03 | +21.43% | 5 | 248 | 33.99% |
| XLK240524P00210000 | 2024-05-22 3:46PM EDT | 210.00 | 0.26 | 0.02 | 0.47 | -0.02 | -7.14% | 380 | 576 | 33.74% |
| XLK240524P00212500 | 2024-05-22 3:57PM EDT | 212.50 | 0.82 | 0.40 | 0.99 | +0.15 | +22.39% | 698 | 1,371 | 32.37% |
| XLK240524P00215000 | 2024-05-22 3:55PM EDT | 215.00 | 1.70 | 1.21 | 1.52 | +0.05 | +3.03% | 948 | 106 | 25.03% |
| XLK240524P00220000 | 2024-05-16 12:28PM EDT | 220.00 | 6.70 | 2.80 | 7.00 | 0.00 | - | - | 10 | 64.16% |
© 2024 Yahoo. All rights reserved.