Singapore markets close in 7 hours 41 minutes
Straits Times Index
3,281.35 +15.40 (+0.47%) Nikkei
38,627.64 +553.66 (+1.45%) Hang Seng
18,537.81 0.00 (0.00%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,747.35 +1,289.44 (+2.10%) CMC Crypto 200
1,351.44 +51.34 (+3.95%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00205000 | 2024-05-09 4:10PM EDT | 2024-05-10 | 0.60 | 0.52 | 0.75 | -0.30 | -33.33% | 267 | 402 | 20.00% |
| XLK240517C00205000 | 2024-05-09 2:26PM EDT | 2024-05-17 | 1.88 | 1.93 | 2.18 | -0.44 | -18.97% | 52 | 2,172 | 18.91% |
| XLK240524C00205000 | 2024-05-09 3:22PM EDT | 2024-05-24 | 2.95 | 1.66 | 3.80 | -0.06 | -1.99% | 71 | 151 | 23.58% |
| XLK240531C00205000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 3.45 | 3.15 | 6.00 | -0.20 | -5.48% | 17 | 77 | 30.45% |
| XLK240607C00205000 | 2024-05-09 1:19PM EDT | 2024-06-07 | 4.08 | 3.05 | 5.00 | -0.42 | -9.33% | 1 | 27 | 22.17% |
| XLK240614C00205000 | 2024-05-09 3:57PM EDT | 2024-06-14 | 4.80 | 3.50 | 5.95 | -0.09 | -1.84% | 5 | 2 | 23.61% |
| XLK240621C00205000 | 2024-05-09 4:02PM EDT | 2024-06-21 | 5.35 | 5.15 | 5.55 | -0.07 | -1.29% | 161 | 2,048 | 20.17% |
| XLK240719C00205000 | 2024-05-09 2:32PM EDT | 2024-07-19 | 6.95 | 5.90 | 8.10 | -0.10 | -1.42% | 3 | 698 | 22.78% |
| XLK240816C00205000 | 2024-05-09 1:31PM EDT | 2024-08-16 | 8.76 | 7.70 | 9.95 | -0.59 | -6.31% | 33 | 144 | 23.64% |
| XLK240920C00205000 | 2024-05-09 3:01PM EDT | 2024-09-20 | 10.50 | 10.60 | 11.95 | -0.55 | -4.98% | 33 | 1,224 | 24.37% |
| XLK241220C00205000 | 2024-05-09 1:29PM EDT | 2024-12-20 | 15.30 | 15.15 | 16.80 | -0.35 | -2.24% | 6 | 416 | 26.39% |
| XLK250117C00205000 | 2024-05-08 1:44PM EDT | 2025-01-17 | 16.90 | 15.45 | 17.90 | 0.00 | - | 3 | 493 | 26.51% |
| XLK250321C00205000 | 2024-05-09 11:57AM EDT | 2025-03-21 | 19.10 | 18.40 | 21.60 | -0.70 | -3.54% | 1 | 66 | 28.62% |
| XLK250620C00205000 | 2024-05-09 2:59PM EDT | 2025-06-20 | 22.80 | 22.45 | 25.50 | -0.60 | -2.56% | 2 | 135 | 29.78% |
| XLK251017C00205000 | 2024-05-07 11:43AM EDT | 2025-10-17 | 28.06 | 26.60 | 28.90 | 0.00 | - | 2 | 26 | 29.71% |
| XLK260116C00205000 | 2024-05-09 10:14AM EDT | 2026-01-16 | 29.13 | 29.15 | 32.40 | -0.65 | -2.18% | 1 | 169 | 30.78% |
| XLK260618C00205000 | 2024-05-02 12:32PM EDT | 2026-06-18 | 29.81 | 32.50 | 36.90 | 0.00 | - | 1 | 11 | 31.43% |
| XLK261218C00205000 | 2024-05-08 10:53AM EDT | 2026-12-18 | 39.35 | 37.50 | 42.50 | 0.00 | - | 20 | 46 | 32.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00205000 | 2024-05-09 4:01PM EDT | 2024-05-10 | 0.76 | 0.56 | 0.85 | -0.35 | -31.53% | 241 | 168 | 17.19% |
| XLK240517P00205000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 1.80 | 1.80 | 2.01 | -0.30 | -14.29% | 56 | 2,357 | 15.69% |
| XLK240524P00205000 | 2024-05-09 1:19PM EDT | 2024-05-24 | 2.80 | 2.53 | 2.83 | -0.17 | -5.72% | 64 | 20 | 16.41% |
| XLK240531P00205000 | 2024-05-09 2:51PM EDT | 2024-05-31 | 3.11 | 1.69 | 4.25 | -0.09 | -2.81% | 49 | 111 | 20.63% |
| XLK240607P00205000 | 2024-05-09 3:03PM EDT | 2024-06-07 | 3.60 | 3.35 | 4.75 | -0.10 | -2.70% | 7 | 60 | 20.14% |
| XLK240614P00205000 | 2024-05-09 1:31PM EDT | 2024-06-14 | 4.13 | 2.45 | 5.95 | -0.02 | -0.48% | 3 | 2 | 22.75% |
| XLK240621P00205000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 4.35 | 4.15 | 4.40 | -0.05 | -1.14% | 193 | 2,322 | 15.30% |
| XLK240719P00205000 | 2024-05-09 11:58AM EDT | 2024-07-19 | 5.85 | 4.45 | 6.60 | +0.21 | +3.72% | 18 | 158 | 18.01% |
| XLK240816P00205000 | 2024-05-08 12:08PM EDT | 2024-08-16 | 6.77 | 5.35 | 7.95 | 0.00 | - | 17 | 671 | 18.43% |
| XLK240920P00205000 | 2024-05-09 10:05AM EDT | 2024-09-20 | 7.70 | 5.55 | 8.70 | +0.11 | +1.45% | 1 | 1,259 | 17.36% |
| XLK241220P00205000 | 2024-05-09 12:34PM EDT | 2024-12-20 | 10.40 | 8.80 | 12.10 | -0.05 | -0.48% | 3 | 779 | 18.71% |
| XLK250117P00205000 | 2024-05-06 9:50AM EDT | 2025-01-17 | 11.55 | 9.65 | 12.00 | 0.00 | - | 2 | 2,957 | 17.50% |
| XLK250321P00205000 | 2024-02-12 10:49AM EDT | 2025-03-21 | 13.20 | 12.90 | 13.45 | 0.00 | - | - | 4 | 17.57% |
| XLK250620P00205000 | 2024-05-09 11:52AM EDT | 2025-06-20 | 13.90 | 13.05 | 15.00 | -0.99 | -6.65% | 48 | 3 | 17.29% |
| XLK251017P00205000 | 2023-11-27 2:10PM EDT | 2025-10-17 | 25.80 | 19.00 | 24.00 | 0.00 | - | - | 2 | 24.45% |
| XLK260116P00205000 | 2024-05-06 3:21PM EDT | 2026-01-16 | 17.30 | 15.20 | 18.35 | 0.00 | - | 1 | 25 | 17.22% |
| XLK260618P00205000 | 2024-02-14 3:42PM EDT | 2026-06-18 | 19.90 | 18.00 | 23.00 | 0.00 | - | 2 | 2 | 19.36% |
| XLK261218P00205000 | 2024-05-08 12:27PM EDT | 2026-12-18 | 20.75 | 18.00 | 23.00 | 0.00 | - | 1 | 29 | 17.41% |
© 2024 Yahoo. All rights reserved.