Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00050000 | 2024-04-19 3:35PM EDT | 50.00 | 45.10 | 40.15 | 44.95 | 0.00 | - | 6 | 6 | 262.06% |
| XLE240517C00060000 | 2024-02-22 3:20PM EDT | 60.00 | 27.00 | 30.70 | 35.20 | 0.00 | - | 5 | 0 | 124.81% |
| XLE240517C00065000 | 2023-12-06 1:58PM EDT | 65.00 | 17.86 | 18.50 | 23.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLE240517C00070000 | 2024-04-24 11:40AM EDT | 70.00 | 26.00 | 20.50 | 25.25 | 0.00 | - | 1 | 20 | 82.81% |
| XLE240517C00074000 | 2024-04-23 2:32PM EDT | 74.00 | 22.30 | 16.50 | 21.15 | 0.00 | - | - | 1 | 66.60% |
| XLE240517C00075000 | 2024-04-30 3:39PM EDT | 75.00 | 19.16 | 15.50 | 20.20 | 0.00 | - | 2 | 295 | 64.55% |
| XLE240517C00076000 | 2024-04-22 10:14AM EDT | 76.00 | 19.24 | 14.50 | 19.20 | 0.00 | - | 15 | 85 | 61.28% |
| XLE240517C00077000 | 2024-04-16 10:41AM EDT | 77.00 | 17.35 | 13.50 | 18.25 | 0.00 | - | 1 | 89 | 59.08% |
| XLE240517C00078000 | 2024-04-19 11:26AM EDT | 78.00 | 17.49 | 12.50 | 17.20 | 0.00 | - | 5 | 243 | 54.79% |
| XLE240517C00079000 | 2024-04-03 12:41PM EDT | 79.00 | 18.62 | 11.50 | 16.20 | 0.00 | - | 14 | 64 | 51.51% |
| XLE240517C00080000 | 2024-04-29 9:52AM EDT | 80.00 | 16.47 | 10.50 | 15.15 | 0.00 | - | 1 | 651 | 100.15% |
| XLE240517C00081000 | 2024-04-12 11:10AM EDT | 81.00 | 17.70 | 9.50 | 14.25 | 0.00 | - | 5 | 4,116 | 96.92% |
| XLE240517C00082000 | 2024-05-01 12:11PM EDT | 82.00 | 10.40 | 8.50 | 13.20 | 0.00 | - | 3 | 306 | 91.11% |
| XLE240517C00083000 | 2024-05-01 9:51AM EDT | 83.00 | 10.19 | 7.50 | 12.35 | 0.00 | - | 1 | 1,304 | 88.57% |
| XLE240517C00084000 | 2024-05-02 3:28PM EDT | 84.00 | 9.10 | 6.50 | 11.30 | -0.17 | -1.83% | 1 | 1,531 | 82.72% |
| XLE240517C00085000 | 2024-05-01 2:17PM EDT | 85.00 | 7.17 | 5.50 | 10.35 | 0.00 | - | 96 | 1,401 | 78.39% |
| XLE240517C00086000 | 2024-05-02 1:01PM EDT | 86.00 | 6.91 | 4.60 | 9.30 | +0.14 | +2.07% | 19 | 2,858 | 72.49% |
| XLE240517C00087000 | 2024-05-02 9:47AM EDT | 87.00 | 6.15 | 3.50 | 8.25 | +0.65 | +11.82% | 3 | 2,934 | 66.55% |
| XLE240517C00088000 | 2024-05-01 10:44AM EDT | 88.00 | 4.91 | 2.64 | 7.30 | 0.00 | - | 4 | 2,612 | 61.99% |
| XLE240517C00089000 | 2024-05-02 2:08PM EDT | 89.00 | 4.30 | 2.04 | 6.50 | +0.60 | +16.22% | 1 | 504 | 59.35% |
| XLE240517C00090000 | 2024-05-02 2:22PM EDT | 90.00 | 3.37 | 1.00 | 4.45 | +0.02 | +0.60% | 80 | 4,487 | 39.33% |
| XLE240517C00090500 | 2024-05-02 9:52AM EDT | 90.50 | 3.05 | 0.98 | 5.50 | -2.59 | -45.92% | 1 | 5 | 57.50% |
| XLE240517C00091000 | 2024-05-02 11:39AM EDT | 91.00 | 2.57 | 2.10 | 5.00 | +0.16 | +6.64% | 12 | 995 | 54.47% |
| XLE240517C00091500 | 2024-05-02 1:12PM EDT | 91.50 | 2.21 | 0.25 | 5.00 | +0.30 | +15.71% | 16 | 39 | 57.91% |
| XLE240517C00092000 | 2024-05-02 1:33PM EDT | 92.00 | 1.97 | 0.75 | 2.08 | +0.25 | +14.53% | 521 | 20,101 | 23.17% |
| XLE240517C00092500 | 2024-05-02 3:44PM EDT | 92.50 | 1.53 | 1.48 | 1.79 | +0.53 | +53.00% | 90 | 389 | 22.78% |
| XLE240517C00093000 | 2024-05-02 3:51PM EDT | 93.00 | 1.30 | 1.23 | 1.40 | +0.02 | +1.56% | 1,246 | 4,203 | 20.78% |
| XLE240517C00094000 | 2024-05-02 3:28PM EDT | 94.00 | 0.98 | 0.81 | 0.95 | +0.12 | +13.95% | 140 | 15,657 | 20.09% |
| XLE240517C00095000 | 2024-05-02 3:35PM EDT | 95.00 | 0.60 | 0.30 | 0.67 | 0.00 | - | 435 | 16,818 | 20.46% |
| XLE240517C00096000 | 2024-05-02 3:47PM EDT | 96.00 | 0.37 | 0.20 | 0.47 | -0.01 | -2.63% | 716 | 4,799 | 20.95% |
| XLE240517C00097000 | 2024-05-02 3:42PM EDT | 97.00 | 0.23 | 0.10 | 0.32 | +0.12 | +109.09% | 1,026 | 5,975 | 21.31% |
| XLE240517C00097500 | 2024-05-01 1:55PM EDT | 97.50 | 0.18 | 0.00 | 0.22 | 0.00 | - | 181 | 169 | 20.41% |
| XLE240517C00098000 | 2024-05-02 3:56PM EDT | 98.00 | 0.15 | 0.10 | 0.96 | -0.02 | -11.76% | 298 | 6,938 | 36.52% |
| XLE240517C00099000 | 2024-05-02 3:35PM EDT | 99.00 | 0.11 | 0.00 | 0.27 | 0.00 | - | 637 | 3,249 | 25.98% |
| XLE240517C00100000 | 2024-05-02 3:34PM EDT | 100.00 | 0.08 | 0.05 | 0.09 | -0.01 | -11.11% | 262 | 25,435 | 22.27% |
| XLE240517C00101000 | 2024-05-02 2:06PM EDT | 101.00 | 0.06 | 0.06 | 0.12 | 0.00 | - | 34 | 8,226 | 25.98% |
| XLE240517C00102000 | 2024-05-02 3:58PM EDT | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 2,494 | 27.25% |
| XLE240517C00103000 | 2024-05-02 2:10PM EDT | 103.00 | 0.04 | 0.02 | 1.00 | -0.01 | -20.00% | 3 | 2,590 | 53.64% |
| XLE240517C00104000 | 2024-05-02 1:16PM EDT | 104.00 | 0.04 | 0.00 | 0.09 | -0.01 | -20.00% | 514 | 745 | 30.86% |
| XLE240517C00105000 | 2024-05-02 2:19PM EDT | 105.00 | 0.03 | 0.00 | 0.09 | -0.01 | -25.00% | 139 | 27,694 | 32.91% |
| XLE240517C00106000 | 2024-05-01 1:40PM EDT | 106.00 | 0.02 | 0.00 | 4.35 | 0.00 | - | 6 | 14 | 83.62% |
| XLE240517C00107000 | 2024-05-01 3:39PM EDT | 107.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 9 | 10 | 86.33% |
| XLE240517C00110000 | 2024-05-01 3:59PM EDT | 110.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 213 | 933 | 41.80% |
| XLE240517C00115000 | 2024-05-01 3:01PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 405 | 39.06% |
| XLE240517C00120000 | 2024-04-29 9:57AM EDT | 120.00 | 0.01 | 0.00 | 3.00 | 0.00 | - | 1 | 20 | 108.45% |
| XLE240517C00125000 | 2024-04-25 11:34AM EDT | 125.00 | 0.01 | 0.00 | 2.67 | 0.00 | - | 1 | 41 | 115.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00040000 | 2024-03-07 1:55PM EDT | 40.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 3 | 5 | 208.20% |
| XLE240517P00045000 | 2024-05-01 11:15AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 112.50% |
| XLE240517P00055000 | 2024-02-23 2:20PM EDT | 55.00 | 0.04 | 0.00 | 2.02 | 0.00 | - | 1 | 94 | 179.79% |
| XLE240517P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.03 | 0.00 | 1.01 | 0.00 | - | 2 | 512 | 131.64% |
| XLE240517P00065000 | 2024-04-09 1:07PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 6,505 | 62.50% |
| XLE240517P00070000 | 2024-04-26 3:14PM EDT | 70.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 100 | 4,877 | 87.21% |
| XLE240517P00074000 | 2024-04-03 9:46AM EDT | 74.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 1,071 | 57.32% |
| XLE240517P00075000 | 2024-05-02 3:14PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 2,761 | 47.27% |
| XLE240517P00076000 | 2024-05-01 11:38AM EDT | 76.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 50 | 2,650 | 69.73% |
| XLE240517P00077000 | 2024-04-24 3:17PM EDT | 77.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 37 | 7,835 | 66.16% |
| XLE240517P00078000 | 2024-05-01 2:01PM EDT | 78.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 620 | 41.80% |
| XLE240517P00079000 | 2024-05-02 12:54PM EDT | 79.00 | 0.03 | 0.00 | 3.70 | -0.15 | -83.33% | 10 | 1,158 | 91.06% |
| XLE240517P00080000 | 2024-04-30 3:45PM EDT | 80.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 4,291 | 33.40% |
| XLE240517P00081000 | 2024-05-02 2:47PM EDT | 81.00 | 0.02 | 0.00 | 0.20 | -0.01 | -33.33% | 1 | 2,724 | 41.36% |
| XLE240517P00082000 | 2024-05-01 1:04PM EDT | 82.00 | 0.05 | 0.00 | 3.45 | 0.00 | - | 26 | 2,115 | 75.00% |
| XLE240517P00083000 | 2024-05-01 2:01PM EDT | 83.00 | 0.07 | 0.00 | 1.48 | 0.00 | - | 4 | 2,056 | 50.81% |
| XLE240517P00084000 | 2024-05-02 10:00AM EDT | 84.00 | 0.07 | 0.00 | 3.80 | -0.01 | -12.50% | 6 | 3,923 | 68.90% |
| XLE240517P00085000 | 2024-05-02 2:10PM EDT | 85.00 | 0.06 | 0.00 | 3.85 | -0.05 | -45.45% | 1 | 6,960 | 64.60% |
| XLE240517P00086000 | 2024-05-02 3:30PM EDT | 86.00 | 0.09 | 0.00 | 0.53 | -0.04 | -30.77% | 26 | 6,800 | 34.77% |
| XLE240517P00087000 | 2024-05-02 3:36PM EDT | 87.00 | 0.12 | 0.01 | 0.20 | -0.02 | -14.29% | 1,606 | 6,553 | 22.95% |
| XLE240517P00088000 | 2024-05-02 3:17PM EDT | 88.00 | 0.17 | 0.06 | 0.26 | -0.10 | -37.04% | 1,672 | 9,691 | 21.34% |
| XLE240517P00089000 | 2024-05-02 3:30PM EDT | 89.00 | 0.26 | 0.09 | 0.32 | -0.18 | -40.91% | 22 | 9,369 | 19.24% |
| XLE240517P00090000 | 2024-05-02 4:13PM EDT | 90.00 | 0.45 | 0.15 | 0.48 | -0.16 | -26.23% | 745 | 22,494 | 18.41% |
| XLE240517P00090500 | 2024-05-02 3:14PM EDT | 90.50 | 0.49 | 0.00 | 4.10 | -0.12 | -19.67% | 17 | 262 | 66.28% |
| XLE240517P00091000 | 2024-05-02 3:19PM EDT | 91.00 | 0.70 | 0.10 | 0.98 | -0.29 | -29.29% | 43 | 2,779 | 21.44% |
| XLE240517P00091500 | 2024-05-02 3:44PM EDT | 91.50 | 0.85 | 0.00 | 1.64 | -0.03 | -3.41% | 57 | 112 | 27.69% |
| XLE240517P00092000 | 2024-05-02 3:08PM EDT | 92.00 | 0.91 | 0.65 | 1.10 | -0.47 | -34.06% | 2,199 | 32,884 | 17.68% |
| XLE240517P00092500 | 2024-05-02 12:39PM EDT | 92.50 | 1.37 | 1.08 | 1.36 | -0.25 | -15.43% | 9 | 1,237 | 17.99% |
| XLE240517P00093000 | 2024-05-02 3:39PM EDT | 93.00 | 1.52 | 1.30 | 1.62 | -0.36 | -19.15% | 69 | 3,665 | 17.92% |
| XLE240517P00094000 | 2024-05-02 2:41PM EDT | 94.00 | 1.96 | 1.91 | 2.20 | -0.58 | -22.83% | 61 | 7,823 | 17.46% |
| XLE240517P00095000 | 2024-05-02 2:07PM EDT | 95.00 | 2.66 | 2.11 | 5.00 | -0.31 | -10.44% | 110 | 8,371 | 46.63% |
| XLE240517P00096000 | 2024-05-02 3:39PM EDT | 96.00 | 3.53 | 1.39 | 5.80 | -0.56 | -13.69% | 5 | 5,085 | 48.76% |
| XLE240517P00097000 | 2024-05-02 9:55AM EDT | 97.00 | 4.50 | 2.15 | 6.75 | -0.10 | -2.17% | 5 | 4,676 | 52.56% |
| XLE240517P00097500 | 2024-04-30 9:42AM EDT | 97.50 | 2.32 | 2.70 | 7.50 | 0.00 | - | 31 | 49 | 58.20% |
| XLE240517P00098000 | 2024-05-02 3:41PM EDT | 98.00 | 5.37 | 3.00 | 7.00 | -0.68 | -11.24% | 2 | 1,577 | 45.95% |
| XLE240517P00099000 | 2024-05-02 11:18AM EDT | 99.00 | 6.52 | 4.05 | 8.90 | +3.02 | +86.29% | 4 | 594 | 63.06% |
| XLE240517P00100000 | 2024-05-02 2:50PM EDT | 100.00 | 7.20 | 5.35 | 10.00 | +2.35 | +48.45% | 21 | 72 | 68.46% |
| XLE240517P00101000 | 2024-04-25 4:11PM EDT | 101.00 | 4.95 | 6.05 | 10.90 | 0.00 | - | 12 | 12 | 70.83% |
| XLE240517P00102000 | 2024-05-01 3:58PM EDT | 102.00 | 9.80 | 7.15 | 11.75 | 0.00 | - | 147 | 47 | 72.24% |
| XLE240517P00103000 | 2024-04-25 11:35AM EDT | 103.00 | 7.05 | 8.10 | 12.85 | 0.00 | - | - | 0 | 77.32% |
| XLE240517P00104000 | 2024-04-25 11:59AM EDT | 104.00 | 7.90 | 9.00 | 13.90 | 0.00 | - | - | 0 | 81.54% |
| XLE240517P00105000 | 2024-04-17 3:22PM EDT | 105.00 | 10.75 | 10.00 | 14.70 | 0.00 | - | 3 | 0 | 81.76% |
| XLE240517P00110000 | 2024-04-17 3:53PM EDT | 110.00 | 15.80 | 15.00 | 19.75 | 0.00 | - | 7 | 0 | 98.10% |
| XLE240517P00125000 | 2024-04-22 3:25PM EDT | 125.00 | 29.14 | 30.05 | 34.90 | 0.00 | - | - | 0 | 59.77% |
© 2024 Yahoo. All rights reserved.