Singapore markets close in 6 hours 13 minutes
Straits Times Index
3,312.62 +4.72 (+0.14%) Nikkei
38,884.35 +267.25 (+0.69%) Hang Seng
18,875.27 -320.33 (-1.67%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,442.41 -559.52 (-0.80%) CMC Crypto 200
1,511.64 -14.78 (-0.97%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524C00215000 | 2024-05-22 4:08PM EDT | 2024-05-24 | 2.05 | 1.79 | 2.12 | +0.65 | +46.43% | 988 | 806 | 32.28% |
| XLK240531C00215000 | 2024-05-22 4:11PM EDT | 2024-05-31 | 2.60 | 2.48 | 2.75 | +0.45 | +20.93% | 94 | 242 | 19.89% |
| XLK240607C00215000 | 2024-05-22 3:27PM EDT | 2024-06-07 | 2.91 | 1.21 | 5.65 | -0.36 | -11.01% | 38 | 71 | 31.07% |
| XLK240614C00215000 | 2024-05-22 11:55AM EDT | 2024-06-14 | 4.25 | 2.51 | 6.50 | +0.70 | +19.72% | 2 | 53 | 29.86% |
| XLK240621C00215000 | 2024-05-22 3:46PM EDT | 2024-06-21 | 4.30 | 4.55 | 5.00 | +0.05 | +1.18% | 262 | 3,480 | 20.04% |
| XLK240628C00215000 | 2024-05-22 3:34PM EDT | 2024-06-28 | 4.82 | 4.30 | 5.55 | +0.68 | +16.43% | 33 | 164 | 20.06% |
| XLK240719C00215000 | 2024-05-22 4:03PM EDT | 2024-07-19 | 6.63 | 6.35 | 6.80 | +0.51 | +8.33% | 44 | 2,303 | 19.68% |
| XLK240816C00215000 | 2024-05-22 3:46PM EDT | 2024-08-16 | 8.15 | 7.05 | 8.95 | -0.05 | -0.61% | 51 | 1,198 | 21.33% |
| XLK240920C00215000 | 2024-05-22 3:19PM EDT | 2024-09-20 | 9.90 | 8.10 | 12.90 | -0.35 | -3.41% | 16 | 1,047 | 25.99% |
| XLK241220C00215000 | 2024-05-22 3:09PM EDT | 2024-12-20 | 15.43 | 13.60 | 17.95 | +0.18 | +1.18% | 2 | 929 | 27.38% |
| XLK250117C00215000 | 2024-05-21 12:58PM EDT | 2025-01-17 | 16.65 | 16.30 | 19.45 | 0.00 | - | 1 | 3,108 | 27.91% |
| XLK250321C00215000 | 2024-05-22 12:13PM EDT | 2025-03-21 | 19.75 | 17.55 | 22.50 | -0.15 | -0.75% | 13 | 10 | 28.76% |
| XLK250620C00215000 | 2024-05-22 12:14PM EDT | 2025-06-20 | 23.95 | 21.55 | 25.95 | +0.95 | +4.13% | 7 | 230 | 29.13% |
| XLK251017C00215000 | 2024-05-22 12:15PM EDT | 2025-10-17 | 28.17 | 25.50 | 30.50 | +0.37 | +1.33% | 2 | 21 | 30.06% |
| XLK260116C00215000 | 2024-05-22 12:17PM EDT | 2026-01-16 | 31.10 | 28.50 | 33.50 | +11.10 | +55.50% | 1 | 51 | 30.47% |
| XLK260618C00215000 | 2024-05-21 10:42AM EDT | 2026-06-18 | 35.39 | 34.00 | 39.00 | 0.00 | - | 2 | 14 | 31.77% |
| XLK261218C00215000 | 2024-05-22 12:12PM EDT | 2026-12-18 | 41.10 | 39.00 | 44.00 | +0.34 | +0.83% | 4 | 57 | 32.24% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524P00215000 | 2024-05-22 3:55PM EDT | 2024-05-24 | 1.70 | 1.21 | 1.52 | +0.05 | +3.03% | 948 | 106 | 25.03% |
| XLK240531P00215000 | 2024-05-22 3:55PM EDT | 2024-05-31 | 2.17 | 1.68 | 2.07 | +0.04 | +1.88% | 146 | 252 | 15.88% |
| XLK240607P00215000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 2.70 | 1.10 | 5.00 | +0.04 | +1.50% | 63 | 152 | 28.22% |
| XLK240614P00215000 | 2024-05-22 11:29AM EDT | 2024-06-14 | 2.76 | 2.45 | 4.45 | -1.24 | -31.00% | 1 | 57 | 20.99% |
| XLK240621P00215000 | 2024-05-22 3:32PM EDT | 2024-06-21 | 3.50 | 3.25 | 3.70 | -0.05 | -1.41% | 327 | 835 | 15.33% |
| XLK240628P00215000 | 2024-05-22 2:05PM EDT | 2024-06-28 | 4.20 | 2.57 | 5.30 | +0.20 | +5.00% | 8 | 17 | 19.67% |
| XLK240719P00215000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 4.95 | 4.40 | 5.15 | -0.05 | -1.00% | 265 | 1,774 | 15.27% |
| XLK240816P00215000 | 2024-05-22 1:25PM EDT | 2024-08-16 | 5.70 | 4.85 | 7.10 | -0.45 | -7.32% | 7 | 156 | 17.22% |
| XLK240920P00215000 | 2024-05-22 2:25PM EDT | 2024-09-20 | 7.60 | 4.70 | 9.45 | +0.30 | +4.11% | 2 | 248 | 19.29% |
| XLK241220P00215000 | 2024-05-22 1:15PM EDT | 2024-12-20 | 9.45 | 9.95 | 12.45 | -0.63 | -6.25% | 2 | 247 | 19.18% |
| XLK250117P00215000 | 2024-05-16 12:01PM EDT | 2025-01-17 | 11.50 | 8.35 | 12.95 | 0.00 | - | 7 | 34 | 18.74% |
| XLK250321P00215000 | 2024-05-22 9:54AM EDT | 2025-03-21 | 11.32 | 9.55 | 13.95 | -1.18 | -9.44% | 20 | 23 | 17.97% |
| XLK250620P00215000 | 2024-03-15 1:10PM EDT | 2025-06-20 | 20.49 | 17.00 | 22.00 | 0.00 | - | 1 | 168 | 24.84% |
| XLK251017P00215000 | 2024-03-27 1:24PM EDT | 2025-10-17 | 20.60 | 20.50 | 25.50 | 0.00 | - | 58 | 55 | 25.25% |
| XLK260116P00215000 | 2024-05-10 2:16PM EDT | 2026-01-16 | 20.70 | 14.50 | 19.00 | 0.00 | - | 1 | 2 | 17.33% |
| XLK260618P00215000 | 2024-03-26 11:44AM EDT | 2026-06-18 | 23.40 | 20.55 | 30.50 | 0.00 | - | 16 | 244 | 24.89% |
| XLK261218P00215000 | 2024-05-21 2:54PM EDT | 2026-12-18 | 20.83 | 18.50 | 23.50 | 0.00 | - | 2 | 3 | 17.19% |
© 2024 Yahoo. All rights reserved.