Singapore markets open in 2 hours 26 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,691.68 +1,346.26 (+2.19%) CMC Crypto 200
1,347.06 +46.96 (+3.61%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00210000 | 2024-05-09 11:14AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 6 | 1,281 | 18.75% |
| XLK240517C00210000 | 2024-05-09 4:12PM EDT | 2024-05-17 | 0.34 | 0.30 | 0.39 | -0.14 | -29.17% | 64 | 4,565 | 15.45% |
| XLK240524C00210000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 0.96 | 0.25 | 1.22 | -0.15 | -13.51% | 4 | 240 | 18.30% |
| XLK240531C00210000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 1.35 | 1.07 | 1.63 | -0.17 | -11.18% | 22 | 586 | 17.64% |
| XLK240607C00210000 | 2024-05-09 1:20PM EDT | 2024-06-07 | 1.80 | 1.75 | 2.18 | -0.20 | -10.00% | 9 | 131 | 18.10% |
| XLK240614C00210000 | 2024-05-09 1:20PM EDT | 2024-06-14 | 2.21 | 2.35 | 2.77 | -0.51 | -18.75% | 1 | 10 | 18.79% |
| XLK240621C00210000 | 2024-05-09 4:02PM EDT | 2024-06-21 | 2.92 | 2.59 | 3.05 | -0.06 | -2.01% | 468 | 2,676 | 18.29% |
| XLK240719C00210000 | 2024-05-09 10:16AM EDT | 2024-07-19 | 4.21 | 3.80 | 5.60 | -0.34 | -7.47% | 2 | 1,589 | 21.61% |
| XLK240816C00210000 | 2024-05-09 11:43AM EDT | 2024-08-16 | 6.14 | 4.00 | 6.40 | -0.11 | -1.76% | 22 | 519 | 20.24% |
| XLK240920C00210000 | 2024-05-09 3:03PM EDT | 2024-09-20 | 8.10 | 6.20 | 8.65 | -0.30 | -3.57% | 7 | 3,539 | 22.00% |
| XLK241220C00210000 | 2024-05-08 10:57AM EDT | 2024-12-20 | 13.30 | 12.40 | 14.00 | 0.00 | - | 3 | 528 | 25.35% |
| XLK250117C00210000 | 2024-05-09 11:50AM EDT | 2025-01-17 | 13.82 | 12.65 | 15.10 | +0.47 | +3.52% | 1 | 1,444 | 25.52% |
| XLK250321C00210000 | 2024-05-06 1:25PM EDT | 2025-03-21 | 16.63 | 15.25 | 19.00 | 0.00 | - | 10 | 41 | 27.97% |
| XLK250620C00210000 | 2024-05-03 10:51AM EDT | 2025-06-20 | 19.25 | 18.10 | 23.00 | 0.00 | - | 2 | 199 | 29.29% |
| XLK251017C00210000 | 2024-05-03 2:53PM EDT | 2025-10-17 | 23.62 | 23.45 | 26.25 | 0.00 | - | 1 | 6 | 29.09% |
| XLK260116C00210000 | 2024-05-09 3:19PM EDT | 2026-01-16 | 27.27 | 26.60 | 29.50 | +4.65 | +20.56% | 2 | 96 | 29.94% |
| XLK260618C00210000 | 2024-04-19 10:15AM EDT | 2026-06-18 | 27.71 | 29.50 | 34.50 | 0.00 | - | 1 | 6 | 31.06% |
| XLK261218C00210000 | 2024-05-03 1:52PM EDT | 2026-12-18 | 35.75 | 35.00 | 39.85 | 0.00 | - | 2 | 162 | 32.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00210000 | 2024-05-09 10:19AM EDT | 2024-05-10 | 6.20 | 2.55 | 7.50 | +0.90 | +16.98% | 1 | 11 | 71.97% |
| XLK240517P00210000 | 2024-05-07 12:14PM EDT | 2024-05-17 | 5.25 | 3.40 | 6.75 | 0.00 | - | 4 | 213 | 27.30% |
| XLK240524P00210000 | 2024-05-03 2:09PM EDT | 2024-05-24 | 7.59 | 4.95 | 7.65 | 0.00 | - | 1 | 6 | 26.42% |
| XLK240531P00210000 | 2024-05-06 11:13AM EDT | 2024-05-31 | 7.10 | 4.95 | 7.20 | 0.00 | - | 2 | 4 | 19.59% |
| XLK240607P00210000 | 2024-05-07 9:49AM EDT | 2024-06-07 | 6.30 | 5.30 | 6.55 | 0.00 | - | 1 | 3 | 13.94% |
| XLK240621P00210000 | 2024-05-09 3:40PM EDT | 2024-06-21 | 7.05 | 6.75 | 7.10 | +0.10 | +1.44% | 75 | 1,670 | 13.77% |
| XLK240719P00210000 | 2024-05-07 2:22PM EDT | 2024-07-19 | 8.35 | 6.00 | 9.60 | 0.00 | - | 2 | 407 | 18.16% |
| XLK240816P00210000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 9.00 | 6.90 | 10.55 | +0.05 | +0.56% | 6 | 248 | 17.70% |
| XLK240920P00210000 | 2024-05-08 3:34PM EDT | 2024-09-20 | 9.96 | 9.75 | 12.00 | 0.00 | - | 13 | 2,952 | 18.21% |
| XLK241220P00210000 | 2024-05-07 2:03PM EDT | 2024-12-20 | 12.65 | 11.20 | 13.65 | 0.00 | - | 13 | 788 | 16.68% |
| XLK250117P00210000 | 2024-05-06 10:20AM EDT | 2025-01-17 | 13.75 | 11.80 | 14.30 | 0.00 | - | 25 | 147 | 16.69% |
| XLK250321P00210000 | 2024-05-08 9:51AM EDT | 2025-03-21 | 14.70 | 13.30 | 15.95 | 0.00 | - | 1 | 2 | 17.12% |
| XLK250620P00210000 | 2024-05-09 11:52AM EDT | 2025-06-20 | 16.05 | 15.20 | 18.00 | -6.19 | -27.83% | 118 | 283 | 17.47% |
| XLK251017P00210000 | 2024-04-22 10:47AM EDT | 2025-10-17 | 24.79 | 16.15 | 19.65 | 0.00 | - | 1 | 23 | 17.06% |
| XLK260116P00210000 | 2024-03-04 3:50PM EDT | 2026-01-16 | 17.82 | 17.00 | 22.00 | 0.00 | - | 10 | 12 | 17.97% |
| XLK260618P00210000 | 2024-03-27 3:42PM EDT | 2026-06-18 | 21.55 | 20.50 | 25.50 | 0.00 | - | 4 | 218 | 19.04% |
| XLK261218P00210000 | 2024-04-25 11:27AM EDT | 2026-12-18 | 26.88 | 20.00 | 25.00 | 0.00 | - | 2 | 7 | 16.74% |
© 2024 Yahoo. All rights reserved.