Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503C00075000 | 2024-04-25 3:44PM EDT | 75.00 | 21.90 | 17.00 | 17.25 | 0.00 | - | - | 2 | 0.00% |
| XLE240503C00080000 | 2024-04-25 3:50PM EDT | 80.00 | 16.70 | 10.50 | 12.60 | 0.00 | - | - | 6 | 0.00% |
| XLE240503C00082000 | 2024-04-02 10:19AM EDT | 82.00 | 14.50 | 10.15 | 10.85 | 0.00 | - | 5 | 7 | 91.41% |
| XLE240503C00083000 | 2024-04-25 1:52PM EDT | 83.00 | 13.68 | 7.75 | 9.25 | 0.00 | - | - | 1 | 0.00% |
| XLE240503C00084000 | 2024-04-29 2:41PM EDT | 84.00 | 12.10 | 7.20 | 8.30 | 0.00 | - | 1 | 11 | 0.00% |
| XLE240503C00086000 | 2024-04-30 9:56AM EDT | 86.00 | 9.45 | 6.15 | 6.65 | 0.00 | - | 4 | 13 | 0.00% |
| XLE240503C00087000 | 2024-04-26 1:11PM EDT | 87.00 | 8.80 | 5.25 | 5.30 | 0.00 | - | 11 | 13 | 0.00% |
| XLE240503C00087500 | 2024-04-29 11:03AM EDT | 87.50 | 8.44 | 4.65 | 5.20 | 0.00 | - | 1 | 3 | 0.00% |
| XLE240503C00088000 | 2024-04-29 11:01AM EDT | 88.00 | 7.92 | 4.15 | 4.30 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240503C00088500 | 2024-04-30 11:42AM EDT | 88.50 | 6.60 | 2.95 | 4.10 | 0.00 | - | 1 | 4 | 0.00% |
| XLE240503C00089000 | 2024-05-01 2:44PM EDT | 89.00 | 3.61 | 2.83 | 3.30 | 0.00 | - | 3 | 18 | 0.00% |
| XLE240503C00089500 | 2024-05-01 1:12PM EDT | 89.50 | 2.60 | 2.36 | 2.92 | 0.00 | - | 14 | 11 | 0.00% |
| XLE240503C00090000 | 2024-05-01 1:46PM EDT | 90.00 | 2.00 | 2.11 | 2.44 | 0.00 | - | 11 | 89 | 0.00% |
| XLE240503C00090500 | 2024-05-01 2:41PM EDT | 90.50 | 2.20 | 1.71 | 2.07 | 0.00 | - | 3 | 67 | 0.00% |
| XLE240503C00091000 | 2024-05-01 3:30PM EDT | 91.00 | 1.62 | 1.45 | 1.64 | 0.00 | - | 48 | 47 | 0.00% |
| XLE240503C00091500 | 2024-05-02 10:09AM EDT | 91.50 | 0.96 | 1.06 | 1.13 | -0.14 | -12.73% | 17 | 78 | 0.00% |
| XLE240503C00092000 | 2024-05-02 10:04AM EDT | 92.00 | 0.71 | 0.72 | 0.76 | -0.04 | -5.33% | 386 | 386 | 0.00% |
| XLE240503C00092500 | 2024-05-02 10:01AM EDT | 92.50 | 0.47 | 0.49 | 0.51 | -0.07 | -12.96% | 223 | 1,502 | 13.09% |
| XLE240503C00093000 | 2024-05-02 10:11AM EDT | 93.00 | 0.29 | 0.31 | 0.32 | -0.02 | -6.45% | 481 | 493 | 15.53% |
| XLE240503C00093500 | 2024-05-02 9:49AM EDT | 93.50 | 0.15 | 0.15 | 0.16 | -0.06 | -28.57% | 108 | 464 | 15.63% |
| XLE240503C00094000 | 2024-05-02 10:10AM EDT | 94.00 | 0.09 | 0.07 | 0.08 | -0.07 | -43.75% | 136 | 741 | 16.41% |
| XLE240503C00094500 | 2024-05-02 9:59AM EDT | 94.50 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 125 | 543 | 19.14% |
| XLE240503C00095000 | 2024-05-02 10:00AM EDT | 95.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 9 | 1,517 | 21.09% |
| XLE240503C00095500 | 2024-05-02 10:03AM EDT | 95.50 | 0.01 | 0.02 | 0.03 | -0.04 | -44.44% | 1 | 944 | 23.05% |
| XLE240503C00096000 | 2024-05-02 9:43AM EDT | 96.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 2,878 | 24.61% |
| XLE240503C00096500 | 2024-05-02 10:04AM EDT | 96.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 1,155 | 27.74% |
| XLE240503C00097000 | 2024-05-02 10:08AM EDT | 97.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 4,089 | 30.47% |
| XLE240503C00097500 | 2024-05-02 9:38AM EDT | 97.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 7 | 1,852 | 33.59% |
| XLE240503C00098000 | 2024-05-02 9:57AM EDT | 98.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 1,765 | 36.72% |
| XLE240503C00099000 | 2024-05-02 9:51AM EDT | 99.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 1,483 | 42.19% |
| XLE240503C00100000 | 2024-05-01 3:24PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 596 | 5,663 | 47.66% |
| XLE240503C00101000 | 2024-05-01 4:08PM EDT | 101.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 203 | 2,190 | 53.13% |
| XLE240503C00102000 | 2024-05-02 9:57AM EDT | 102.00 | 0.01 | 0.00 | 0.75 | -0.03 | -75.00% | 1 | 665 | 102.64% |
| XLE240503C00103000 | 2024-04-30 10:07AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,714 | 1,143 | 25.00% |
| XLE240503C00104000 | 2024-04-30 10:06AM EDT | 104.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 125 | 211 | 117.29% |
| XLE240503C00105000 | 2024-04-29 1:01PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,121 | 62.50% |
| XLE240503C00106000 | 2024-04-25 1:50PM EDT | 106.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 16 | 162 | 99.22% |
| XLE240503C00107000 | 2024-04-25 1:22PM EDT | 107.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 118 | 79.69% |
| XLE240503C00108000 | 2024-04-17 1:26PM EDT | 108.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | - | 105 | 142.19% |
| XLE240503C00109000 | 2024-04-17 1:26PM EDT | 109.00 | 0.02 | 0.00 | 0.68 | 0.00 | - | - | 4 | 147.66% |
| XLE240503C00110000 | 2024-04-19 9:54AM EDT | 110.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | 100 | 149 | 151.17% |
| XLE240503C00115000 | 2024-04-30 10:06AM EDT | 115.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 130 | 143 | 170.90% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503P00060000 | 2024-03-22 3:38PM EDT | 60.00 | 0.01 | 0.00 | 3.15 | 0.00 | - | 6 | 6 | 497.27% |
| XLE240503P00070000 | 2024-03-25 1:43PM EDT | 70.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 240 | 240 | 255.27% |
| XLE240503P00075000 | 2024-03-28 11:57AM EDT | 75.00 | 0.02 | 0.00 | 0.96 | 0.00 | - | 10 | 10 | 207.03% |
| XLE240503P00078000 | 2024-04-12 9:45AM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| XLE240503P00080000 | 2024-04-09 10:44AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 75.00% |
| XLE240503P00081000 | 2024-04-22 12:07PM EDT | 81.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 108 | 82.81% |
| XLE240503P00083000 | 2024-04-26 3:22PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 79 | 56.25% |
| XLE240503P00084000 | 2024-04-25 3:06PM EDT | 84.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 485 | 108.98% |
| XLE240503P00085000 | 2024-04-26 11:34AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 141 | 50.00% |
| XLE240503P00086000 | 2024-05-01 11:13AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 501 | 565 | 25.00% |
| XLE240503P00086500 | 2024-04-30 3:54PM EDT | 86.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 42 | 40.63% |
| XLE240503P00087000 | 2024-05-01 12:01PM EDT | 87.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 359 | 42.19% |
| XLE240503P00087500 | 2024-05-01 11:39AM EDT | 87.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 134 | 35.16% |
| XLE240503P00088000 | 2024-05-01 3:05PM EDT | 88.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 83 | 96 | 35.55% |
| XLE240503P00088500 | 2024-04-30 3:45PM EDT | 88.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 19 | 32.42% |
| XLE240503P00089000 | 2024-05-02 9:43AM EDT | 89.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 7 | 145 | 28.91% |
| XLE240503P00089500 | 2024-05-02 9:45AM EDT | 89.50 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 6 | 28 | 29.30% |
| XLE240503P00090000 | 2024-05-01 3:49PM EDT | 90.00 | 0.11 | 0.05 | 0.06 | 0.00 | - | 2,318 | 2,709 | 27.93% |
| XLE240503P00090500 | 2024-05-02 9:46AM EDT | 90.50 | 0.07 | 0.09 | 0.10 | -0.08 | -53.33% | 86 | 545 | 27.34% |
| XLE240503P00091000 | 2024-05-02 10:10AM EDT | 91.00 | 0.14 | 0.12 | 0.14 | -0.12 | -46.15% | 77 | 1,023 | 25.59% |
| XLE240503P00091500 | 2024-05-02 10:02AM EDT | 91.50 | 0.30 | 0.23 | 0.24 | -0.13 | -30.23% | 72 | 4,589 | 25.68% |
| XLE240503P00092000 | 2024-05-02 10:10AM EDT | 92.00 | 0.44 | 0.46 | 0.48 | -0.17 | -30.91% | 119 | 2,762 | 29.59% |
| XLE240503P00092500 | 2024-05-02 10:09AM EDT | 92.50 | 0.70 | 0.61 | 0.63 | -0.13 | -15.66% | 76 | 2,698 | 27.69% |
| XLE240503P00093000 | 2024-05-02 10:02AM EDT | 93.00 | 1.05 | 0.94 | 0.96 | -0.12 | -10.26% | 118 | 6,071 | 30.62% |
| XLE240503P00093500 | 2024-05-02 9:55AM EDT | 93.50 | 1.11 | 1.23 | 1.33 | -0.40 | -26.49% | 10 | 1,079 | 33.40% |
| XLE240503P00094000 | 2024-05-02 10:08AM EDT | 94.00 | 1.70 | 1.79 | 2.00 | -0.22 | -11.46% | 32 | 2,129 | 46.88% |
| XLE240503P00094500 | 2024-05-02 9:51AM EDT | 94.50 | 1.79 | 2.15 | 2.38 | -0.37 | -17.13% | 9 | 1,088 | 48.54% |
| XLE240503P00095000 | 2024-05-02 10:00AM EDT | 95.00 | 2.61 | 2.58 | 3.40 | -0.27 | -9.38% | 10 | 2,196 | 59.13% |
| XLE240503P00095500 | 2024-05-02 9:38AM EDT | 95.50 | 2.62 | 3.20 | 3.35 | -0.82 | -23.84% | 1 | 301 | 55.37% |
| XLE240503P00096000 | 2024-05-02 9:58AM EDT | 96.00 | 3.69 | 3.60 | 4.35 | -0.32 | -7.98% | 2 | 600 | 69.92% |
| XLE240503P00096500 | 2024-05-01 2:41PM EDT | 96.50 | 3.82 | 3.55 | 4.30 | 0.00 | - | 46 | 23 | 67.09% |
| XLE240503P00097000 | 2024-05-02 9:49AM EDT | 97.00 | 4.25 | 4.65 | 4.80 | -0.77 | -15.34% | 2 | 143 | 68.16% |
| XLE240503P00097500 | 2024-04-26 9:31AM EDT | 97.50 | 2.25 | 4.60 | 5.60 | 0.00 | - | 2 | 77 | 65.72% |
| XLE240503P00098000 | 2024-05-01 11:39AM EDT | 98.00 | 6.07 | 5.40 | 6.35 | 0.00 | - | 14 | 6,005 | 85.55% |
| XLE240503P00099000 | 2024-05-01 3:22PM EDT | 99.00 | 6.74 | 6.05 | 6.80 | 0.00 | - | 180 | 52 | 65.63% |
| XLE240503P00100000 | 2024-05-01 3:22PM EDT | 100.00 | 7.70 | 6.35 | 7.75 | 0.00 | - | 290 | 0 | 96.48% |
| XLE240503P00101000 | 2024-05-01 3:31PM EDT | 101.00 | 8.90 | 8.75 | 9.05 | 0.00 | - | 23 | 7 | 113.97% |
| XLE240503P00102000 | 2024-04-12 9:34AM EDT | 102.00 | 4.10 | 9.40 | 9.85 | 0.00 | - | 1 | 0 | 104.10% |
| XLE240503P00103000 | 2024-04-10 1:19PM EDT | 103.00 | 6.10 | 10.55 | 10.90 | 0.00 | - | - | 0 | 118.95% |
| XLE240503P00104000 | 2024-05-01 3:31PM EDT | 104.00 | 11.50 | 11.45 | 12.75 | 0.00 | - | 13 | 4 | 150.68% |
| XLE240503P00105000 | 2024-04-12 9:53AM EDT | 105.00 | 6.75 | 12.45 | 13.05 | 0.00 | - | 8 | 0 | 135.74% |
| XLE240503P00106000 | 2024-05-01 3:31PM EDT | 106.00 | 14.15 | 13.60 | 13.70 | 0.00 | - | 10 | 3 | 135.16% |
| XLE240503P00108000 | 2024-05-01 3:58PM EDT | 108.00 | 15.80 | 15.20 | 15.85 | 0.00 | - | 4 | 2 | 136.72% |
| XLE240503P00110000 | 2024-05-01 3:55PM EDT | 110.00 | 18.00 | 17.25 | 19.00 | 0.00 | - | 3 | 1 | 198.05% |
| XLE240503P00115000 | 2024-04-22 3:33PM EDT | 115.00 | 19.30 | 22.50 | 22.85 | 0.00 | - | - | 0 | 194.73% |
© 2024 Yahoo. All rights reserved.