Technology Select Sector (XLK)
AMEX
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
205.00 | 21.85 | 24.20 | 0.00 | 23.025 | 0.00 | 0.00 % | 0 | 0 | - |
207.50 | 19.25 | 21.80 | 0.00 | 20.525 | 0.00 | 0.00 % | 0 | 0 | - |
210.00 | 16.85 | 19.30 | 0.00 | 18.075 | 0.00 | 0.00 % | 0 | 0 | - |
212.50 | 14.40 | 16.65 | 15.30 | 15.525 | -3.38 | -18.09 % | 4 | 88 | 2/03/2025 |
215.00 | 12.10 | 14.45 | 20.12 | 13.275 | 0.00 | 0.00 % | 0 | 125 | - |
217.50 | 10.00 | 12.95 | 11.00 | 11.475 | -6.80 | -38.20 % | 4 | 15 | 2/03/2025 |
220.00 | 7.25 | 9.80 | 8.60 | 8.525 | -6.70 | -43.79 % | 5 | 17 | 2/03/2025 |
222.50 | 5.85 | 7.75 | 6.71 | 6.80 | -2.39 | -26.26 % | 30 | 11 | 2/03/2025 |
225.00 | 3.80 | 5.95 | 5.50 | 4.875 | -2.10 | -27.63 % | 25 | 61 | 2/03/2025 |
227.50 | 2.85 | 4.40 | 4.15 | 3.625 | -0.86 | -17.17 % | 102 | 41 | 2/03/2025 |
230.00 | 1.54 | 2.70 | 2.01 | 2.12 | -1.89 | -48.46 % | 4,248 | 1,609 | 2/03/2025 |
232.50 | 0.97 | 1.40 | 1.23 | 1.185 | -1.07 | -46.52 % | 135 | 335 | 2/03/2025 |
235.00 | 0.33 | 0.71 | 0.64 | 0.52 | -0.74 | -53.62 % | 120 | 310 | 2/03/2025 |
237.50 | 0.12 | 0.40 | 0.28 | 0.26 | -0.39 | -58.21 % | 145 | 661 | 2/03/2025 |
240.00 | 0.06 | 0.19 | 0.15 | 0.125 | -0.32 | -68.09 % | 108 | 293 | 2/03/2025 |
242.50 | 0.07 | 0.14 | 0.08 | 0.105 | -0.08 | -50.00 % | 16 | 682 | 2/03/2025 |
245.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.02 | 100.00 % | 21 | 635 | 2/03/2025 |
247.50 | 0.02 | 0.06 | 0.06 | 0.04 | -0.05 | -45.45 % | 4 | 75 | 2/03/2025 |
250.00 | 0.05 | 0.05 | 0.04 | 0.05 | -0.01 | -20.00 % | 1 | 70 | 2/03/2025 |
252.50 | 0.05 | 1.93 | 0.05 | 0.99 | 0.00 | 0.00 % | 0 | 19 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
205.00 | 0.03 | 0.31 | 0.15 | 0.17 | 0.05 | 50.00 % | 1 | 13 | 2/03/2025 |
207.50 | 0.01 | 0.79 | 0.47 | 0.40 | 0.00 | 0.00 % | 0 | 12 | - |
210.00 | 0.02 | 0.18 | 0.15 | 0.10 | -0.02 | -11.76 % | 32 | 12 | 2/03/2025 |
212.50 | 0.09 | 0.28 | 0.22 | 0.185 | 0.11 | 100.00 % | 30 | 22 | 2/03/2025 |
215.00 | 0.01 | 0.45 | 0.32 | 0.23 | 0.05 | 18.52 % | 55 | 34 | 2/03/2025 |
217.50 | 0.20 | 0.56 | 0.20 | 0.38 | -0.17 | -45.95 % | 199 | 24 | 2/03/2025 |
220.00 | 0.51 | 0.91 | 0.74 | 0.71 | 0.25 | 51.02 % | 4,206 | 1,681 | 2/03/2025 |
222.50 | 0.82 | 1.66 | 1.20 | 1.24 | 0.43 | 55.84 % | 51 | 189 | 2/03/2025 |
225.00 | 1.55 | 2.05 | 1.92 | 1.80 | 0.68 | 54.84 % | 188 | 377 | 2/03/2025 |
227.50 | 2.13 | 3.05 | 3.07 | 2.59 | 1.17 | 61.58 % | 80 | 96 | 2/03/2025 |
230.00 | 3.15 | 4.85 | 4.35 | 4.00 | 1.60 | 58.18 % | 105 | 478 | 2/03/2025 |
232.50 | 4.80 | 6.45 | 5.97 | 5.625 | 2.87 | 92.58 % | 12 | 237 | 2/03/2025 |
235.00 | 6.65 | 8.85 | 6.98 | 7.75 | 1.60 | 29.74 % | 24 | 157 | 2/03/2025 |
237.50 | 8.80 | 11.15 | 9.09 | 9.975 | 1.99 | 28.03 % | 10 | 154 | 2/03/2025 |
240.00 | 11.20 | 13.50 | 11.27 | 12.35 | 2.02 | 21.84 % | 25 | 143 | 2/03/2025 |
242.50 | 13.65 | 16.00 | 14.25 | 14.825 | 2.19 | 18.16 % | 1 | 48 | 2/03/2025 |
245.00 | 15.20 | 19.05 | 14.60 | 17.125 | 0.00 | 0.00 % | 0 | 7 | - |
247.50 | 17.70 | 21.55 | 12.32 | 19.625 | 0.00 | 0.00 % | 0 | 0 | - |
250.00 | 20.25 | 24.05 | 22.85 | 22.15 | 8.32 | 57.26 % | 1 | 0 | 2/03/2025 |
252.50 | 22.70 | 26.55 | 0.00 | 24.625 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.