Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00035000 | 2024-04-17 10:09AM EDT | 35.00 | 60.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240621C00040000 | 2024-03-15 3:40PM EDT | 40.00 | 51.50 | 54.00 | 58.85 | 0.00 | - | 10 | 1 | 89.84% |
| XLE240621C00045000 | 2023-02-27 1:30PM EDT | 45.00 | 40.50 | 36.70 | 38.35 | 0.00 | - | 12 | 21 | 0.00% |
| XLE240621C00050000 | 2024-04-01 1:25PM EDT | 50.00 | 45.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240621C00055000 | 2024-04-11 1:00PM EDT | 55.00 | 42.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240621C00060000 | 2024-04-22 11:15AM EDT | 60.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLE240621C00061000 | 2024-04-24 1:31PM EDT | 61.00 | 35.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240621C00062000 | 2024-03-05 10:30AM EDT | 62.00 | 24.55 | 34.25 | 37.95 | 0.00 | - | 1 | 23 | 98.83% |
| XLE240621C00063000 | 2024-02-14 10:45AM EDT | 63.00 | 21.70 | 26.70 | 31.35 | 0.00 | - | 2 | 50 | 0.00% |
| XLE240621C00064000 | 2023-10-18 11:46AM EDT | 64.00 | 29.85 | 21.15 | 23.35 | 0.00 | - | 2 | 31 | 0.00% |
| XLE240621C00065000 | 2024-03-25 9:31AM EDT | 65.00 | 28.92 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 0.00% |
| XLE240621C00066000 | 2023-10-19 10:39AM EDT | 66.00 | 27.35 | 18.35 | 21.85 | 0.00 | - | 3 | 67 | 0.00% |
| XLE240621C00067000 | 2024-04-01 11:11AM EDT | 67.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240621C00068000 | 2024-03-08 1:36PM EDT | 68.00 | 20.60 | 28.75 | 33.50 | 0.00 | - | 5 | 82 | 96.90% |
| XLE240621C00069000 | 2023-12-08 11:00AM EDT | 69.00 | 15.10 | 17.10 | 19.50 | 0.00 | - | 1 | 79 | 0.00% |
| XLE240621C00070000 | 2024-04-03 3:31PM EDT | 70.00 | 27.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240621C00071000 | 2024-01-26 2:54PM EDT | 71.00 | 14.40 | 13.50 | 17.95 | 0.00 | - | 1 | 33 | 0.00% |
| XLE240621C00072000 | 2024-04-24 3:50PM EDT | 72.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLE240621C00073000 | 2024-01-12 3:03PM EDT | 73.00 | 12.15 | 10.00 | 13.60 | 0.00 | - | 10 | 41 | 0.00% |
| XLE240621C00074000 | 2024-03-13 1:27PM EDT | 74.00 | 17.20 | 21.70 | 24.50 | 0.00 | - | 6 | 525 | 52.05% |
| XLE240621C00075000 | 2024-04-19 10:19AM EDT | 75.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XLE240621C00076000 | 2024-04-12 10:59AM EDT | 76.00 | 23.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240621C00077000 | 2024-04-05 12:15PM EDT | 77.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240621C00078000 | 2024-04-29 11:59AM EDT | 78.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240621C00079000 | 2024-03-21 12:24PM EDT | 79.00 | 14.84 | 14.75 | 19.50 | 0.00 | - | 12 | 359 | 60.01% |
| XLE240621C00080000 | 2024-04-29 12:16PM EDT | 80.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240621C00081000 | 2024-04-29 12:35PM EDT | 81.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240621C00082000 | 2024-04-25 1:58PM EDT | 82.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240621C00083000 | 2024-04-29 2:19PM EDT | 83.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240621C00084000 | 2024-04-26 1:59PM EDT | 84.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240621C00085000 | 2024-04-26 3:58PM EDT | 85.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE240621C00086000 | 2024-04-29 9:30AM EDT | 86.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240621C00087000 | 2024-04-29 10:02AM EDT | 87.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240621C00088000 | 2024-04-29 11:34AM EDT | 88.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240621C00089000 | 2024-04-29 3:28PM EDT | 89.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240621C00090000 | 2024-04-29 3:36PM EDT | 90.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| XLE240621C00091000 | 2024-04-29 2:46PM EDT | 91.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XLE240621C00092000 | 2024-04-29 11:34AM EDT | 92.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240621C00093000 | 2024-04-29 2:47PM EDT | 93.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XLE240621C00094000 | 2024-04-29 3:39PM EDT | 94.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE240621C00095000 | 2024-04-29 3:41PM EDT | 95.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| XLE240621C00096000 | 2024-04-29 3:27PM EDT | 96.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| XLE240621C00097000 | 2024-04-29 2:18PM EDT | 97.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.39% |
| XLE240621C00098000 | 2024-04-29 3:37PM EDT | 98.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| XLE240621C00099000 | 2024-04-29 3:21PM EDT | 99.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 1.56% |
| XLE240621C00100000 | 2024-04-29 3:54PM EDT | 100.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2,406 | 0 | 3.13% |
| XLE240621C00101000 | 2024-04-29 3:54PM EDT | 101.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| XLE240621C00102000 | 2024-04-29 3:49PM EDT | 102.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| XLE240621C00103000 | 2024-04-29 3:46PM EDT | 103.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| XLE240621C00104000 | 2024-04-29 2:28PM EDT | 104.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLE240621C00105000 | 2024-04-29 3:50PM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,201 | 0 | 6.25% |
| XLE240621C00106000 | 2024-04-29 3:27PM EDT | 106.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| XLE240621C00110000 | 2024-04-29 3:39PM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLE240621C00115000 | 2024-04-29 3:53PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| XLE240621C00120000 | 2024-04-29 3:34PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLE240621C00125000 | 2024-04-22 2:22PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| XLE240621C00130000 | 2024-04-03 9:30AM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLE240621C00135000 | 2023-12-01 2:59PM EDT | 135.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 31 | 39.84% |
| XLE240621C00140000 | 2024-04-12 3:00PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00035000 | 2024-04-05 11:12AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240621P00040000 | 2024-04-22 3:32PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLE240621P00045000 | 2024-02-07 4:19PM EDT | 45.00 | 0.03 | 0.00 | 1.09 | 0.00 | - | 18 | 5,096 | 118.26% |
| XLE240621P00050000 | 2024-03-26 3:30PM EDT | 50.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 3 | 446 | 149.88% |
| XLE240621P00055000 | 2024-04-22 2:57PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,488 | 0 | 25.00% |
| XLE240621P00060000 | 2024-04-16 10:05AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLE240621P00061000 | 2024-04-22 2:56PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| XLE240621P00062000 | 2024-04-11 1:44PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE240621P00063000 | 2024-03-19 3:55PM EDT | 63.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 121 | 53.03% |
| XLE240621P00064000 | 2024-03-08 4:27PM EDT | 64.00 | 0.11 | 0.00 | 1.29 | 0.00 | - | 1 | 454 | 72.17% |
| XLE240621P00065000 | 2024-04-17 1:52PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE240621P00066000 | 2024-03-26 1:53PM EDT | 66.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 614 | 50.98% |
| XLE240621P00067000 | 2024-04-24 3:03PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLE240621P00068000 | 2024-04-12 12:57PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE240621P00069000 | 2024-04-12 12:52PM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLE240621P00070000 | 2024-04-26 2:34PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,011 | 0 | 25.00% |
| XLE240621P00071000 | 2024-04-09 11:17AM EDT | 71.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| XLE240621P00072000 | 2024-04-19 10:05AM EDT | 72.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLE240621P00073000 | 2024-04-29 1:59PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLE240621P00074000 | 2024-04-05 1:24PM EDT | 74.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLE240621P00075000 | 2024-04-29 1:43PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLE240621P00076000 | 2024-04-29 2:40PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLE240621P00077000 | 2024-04-23 4:07PM EDT | 77.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLE240621P00078000 | 2024-04-29 2:36PM EDT | 78.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XLE240621P00079000 | 2024-04-29 2:37PM EDT | 79.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| XLE240621P00080000 | 2024-04-29 12:40PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6,080 | 0 | 12.50% |
| XLE240621P00081000 | 2024-04-29 4:00PM EDT | 81.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| XLE240621P00082000 | 2024-04-29 2:38PM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XLE240621P00083000 | 2024-04-26 3:50PM EDT | 83.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLE240621P00084000 | 2024-04-29 4:00PM EDT | 84.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| XLE240621P00085000 | 2024-04-29 3:49PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| XLE240621P00086000 | 2024-04-29 3:51PM EDT | 86.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| XLE240621P00087000 | 2024-04-29 3:50PM EDT | 87.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 6.25% |
| XLE240621P00088000 | 2024-04-29 3:54PM EDT | 88.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| XLE240621P00089000 | 2024-04-29 4:08PM EDT | 89.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| XLE240621P00090000 | 2024-04-29 2:09PM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 3.13% |
| XLE240621P00091000 | 2024-04-29 3:49PM EDT | 91.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| XLE240621P00092000 | 2024-04-29 4:08PM EDT | 92.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| XLE240621P00093000 | 2024-04-29 3:00PM EDT | 93.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| XLE240621P00094000 | 2024-04-29 3:23PM EDT | 94.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| XLE240621P00095000 | 2024-04-29 4:08PM EDT | 95.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.78% |
| XLE240621P00096000 | 2024-04-29 4:07PM EDT | 96.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.39% |
| XLE240621P00097000 | 2024-04-29 3:39PM EDT | 97.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 0.00% |
| XLE240621P00098000 | 2024-04-29 3:29PM EDT | 98.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240621P00099000 | 2024-04-25 10:21AM EDT | 99.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLE240621P00100000 | 2024-04-29 2:40PM EDT | 100.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLE240621P00101000 | 2024-04-25 3:18PM EDT | 101.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240621P00102000 | 2024-04-29 3:24PM EDT | 102.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLE240621P00103000 | 2024-04-11 1:39PM EDT | 103.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLE240621P00104000 | 2023-12-12 12:03PM EDT | 104.00 | 23.25 | 19.10 | 23.90 | 0.00 | - | 4 | 0 | 115.43% |
| XLE240621P00105000 | 2024-04-15 2:45PM EDT | 105.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240621P00106000 | 2024-04-12 11:31AM EDT | 106.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLE240621P00110000 | 2024-04-15 2:45PM EDT | 110.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240621P00115000 | 2023-04-03 3:50PM EDT | 115.00 | 29.10 | 34.45 | 37.65 | 0.00 | - | 10 | 11 | 162.82% |
| XLE240621P00125000 | 2023-02-23 2:32PM EDT | 125.00 | 41.10 | 45.45 | 49.50 | 0.00 | - | - | 0 | 189.92% |
© 2024 Yahoo. All rights reserved.