
Technology Select Sector (XLK)
AMEX
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
197.50 | 18.05 | 22.80 | 0.00 | 20.425 | 0.00 | 0.00 % | 0 | 0 | - |
198.00 | 17.55 | 22.45 | 0.00 | 20.00 | 0.00 | 0.00 % | 0 | 0 | - |
199.00 | 18.15 | 20.00 | 14.21 | 19.075 | 0.00 | 0.00 % | 0 | 10 | - |
200.00 | 16.50 | 19.25 | 12.63 | 17.875 | 0.00 | 0.00 % | 0 | 4 | - |
202.50 | 14.45 | 16.90 | 11.40 | 15.675 | 0.00 | 0.00 % | 0 | 11 | - |
205.00 | 11.90 | 14.35 | 12.97 | 13.125 | 1.87 | 16.85 % | 1 | 3 | 3/24/2025 |
207.50 | 9.70 | 11.85 | 10.10 | 10.775 | 3.75 | 59.06 % | 1 | 42 | 3/24/2025 |
210.00 | 7.45 | 9.35 | 8.10 | 8.40 | 3.60 | 80.00 % | 6 | 47 | 3/24/2025 |
212.50 | 5.10 | 7.15 | 5.75 | 6.125 | 2.25 | 64.29 % | 16 | 72 | 3/24/2025 |
215.00 | 3.20 | 5.10 | 4.19 | 4.15 | 2.09 | 99.52 % | 89 | 181 | 3/24/2025 |
217.50 | 1.84 | 2.70 | 2.27 | 2.27 | 1.32 | 138.95 % | 214 | 199 | 3/24/2025 |
220.00 | 0.70 | 1.35 | 1.33 | 1.025 | 0.71 | 114.52 % | 211 | 243 | 3/24/2025 |
222.50 | 0.33 | 0.66 | 0.61 | 0.495 | 0.23 | 60.53 % | 104 | 39 | 3/24/2025 |
225.00 | 0.07 | 0.27 | 0.26 | 0.17 | 0.14 | 116.67 % | 131 | 141 | 3/24/2025 |
227.50 | 0.05 | 0.09 | 0.07 | 0.07 | 0.01 | 16.67 % | 101 | 79 | 3/24/2025 |
230.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.08 | -72.73 % | 63 | 171 | 3/24/2025 |
232.50 | 0.22 | 0.25 | 0.22 | 0.235 | 0.00 | 0.00 % | 0 | 48 | - |
235.00 | 0.02 | 0.03 | 0.02 | 0.025 | 0.00 | 0.00 % | 1 | 271 | 3/24/2025 |
237.50 | 0.33 | 0.20 | 0.33 | 0.265 | 0.00 | 0.00 % | 0 | 31 | - |
240.00 | 0.08 | 0.32 | 0.09 | 0.20 | 0.01 | 12.50 % | 2 | 601 | 3/24/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
197.50 | 0.14 | 1.30 | 0.14 | 0.72 | 0.00 | 0.00 % | 0 | 5 | - |
198.00 | 0.01 | 1.64 | 0.96 | 0.825 | 0.00 | 0.00 % | 0 | 3 | - |
199.00 | 0.01 | 0.75 | 0.48 | 0.38 | 0.00 | 0.00 % | 0 | 11 | - |
200.00 | 0.01 | 0.08 | 0.07 | 0.045 | -0.24 | -77.42 % | 44 | 94 | 3/24/2025 |
202.50 | 0.02 | 0.32 | 0.09 | 0.17 | -0.32 | -78.05 % | 6 | 55 | 3/24/2025 |
205.00 | 0.01 | 0.19 | 0.14 | 0.10 | -0.51 | -78.46 % | 32 | 187 | 3/24/2025 |
207.50 | 0.10 | 0.29 | 0.22 | 0.195 | -0.73 | -76.84 % | 15 | 192 | 3/24/2025 |
210.00 | 0.25 | 0.50 | 0.40 | 0.375 | -1.10 | -73.33 % | 193 | 396 | 3/24/2025 |
212.50 | 0.50 | 0.81 | 0.63 | 0.655 | -2.22 | -77.89 % | 104 | 91 | 3/24/2025 |
215.00 | 0.80 | 1.57 | 1.26 | 1.185 | -2.44 | -65.95 % | 81 | 183 | 3/24/2025 |
217.50 | 1.47 | 2.50 | 2.22 | 1.985 | -4.28 | -65.85 % | 74 | 123 | 3/24/2025 |
220.00 | 2.86 | 4.30 | 3.35 | 3.58 | -5.57 | -62.44 % | 14 | 53 | 3/24/2025 |
222.50 | 4.05 | 6.10 | 5.06 | 5.075 | -6.89 | -57.66 % | 4 | 52 | 3/24/2025 |
225.00 | 6.30 | 8.50 | 7.46 | 7.40 | -6.44 | -46.33 % | 55 | 138 | 3/24/2025 |
227.50 | 8.55 | 10.85 | 18.68 | 9.70 | 0.00 | 0.00 % | 0 | 97 | - |
230.00 | 10.15 | 14.15 | 12.43 | 12.15 | -3.12 | -20.06 % | 6 | 178 | 3/24/2025 |
232.50 | 12.65 | 16.75 | 15.10 | 14.70 | -4.16 | -21.60 % | 33 | 56 | 3/24/2025 |
235.00 | 15.15 | 19.25 | 17.13 | 17.20 | -4.07 | -19.20 % | 31 | 60 | 3/24/2025 |
237.50 | 17.75 | 21.15 | 19.77 | 19.45 | -3.33 | -14.42 % | 1 | 8 | 3/24/2025 |
240.00 | 20.25 | 24.25 | 23.00 | 22.25 | -3.62 | -13.60 % | 10 | 22 | 3/24/2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.