Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 60.34 | 0.00 | - | 1 | 1 | 35.00 | 0.08 | 0.00 | - | 1 | 120 |
| 51.50 | 0.00 | - | 10 | 1 | 40.00 | 0.01 | 0.00 | - | 10 | 461 |
| 40.50 | 0.00 | - | 12 | 21 | 45.00 | 0.03 | 0.00 | - | 18 | 5,096 |
| 45.68 | 0.00 | - | 4 | 74 | 50.00 | 0.01 | 0.00 | - | 3 | 446 |
| 42.72 | 0.00 | - | 5 | 76 | 55.00 | 0.01 | 0.00 | - | 1,488 | 4,245 |
| 35.80 | 0.00 | - | 6 | 444 | 60.00 | 0.01 | 0.00 | - | 6 | 6,756 |
| 35.57 | 0.00 | - | 1 | 63 | 61.00 | 0.02 | 0.00 | - | 159 | 224 |
| 24.55 | 0.00 | - | 1 | 23 | 62.00 | 0.01 | 0.00 | - | 120 | 1,835 |
| 21.70 | 0.00 | - | 2 | 50 | 63.00 | 0.01 | 0.00 | - | 5 | 126 |
| 29.85 | 0.00 | - | 2 | 31 | 64.00 | 0.01 | 0.00 | - | 11 | 463 |
| 28.41 | 0.00 | - | 1 | 52 | 65.00 | 0.01 | 0.00 | - | 760 | 5,900 |
| 28.25 | 0.00 | - | 2 | 67 | 66.00 | 0.04 | 0.00 | - | 1 | 614 |
| 28.80 | 0.00 | - | 1 | 52 | 67.00 | 0.03 | 0.00 | - | 3 | 546 |
| 20.60 | 0.00 | - | 5 | 82 | 68.00 | 0.02 | 0.00 | - | 2,281 | 2,611 |
| 25.42 | +10.32 | +68.34% | 1 | 79 | 69.00 | 0.02 | 0.00 | - | 20 | 312 |
| 25.05 | +1.04 | +4.33% | 2 | 347 | 70.00 | 0.01 | 0.00 | - | 1 | 48,898 |
| 14.40 | 0.00 | - | 1 | 33 | 71.00 | 0.28 | +0.24 | +600.00% | 20 | 2,474 |
| 24.80 | 0.00 | - | 25 | 221 | 72.00 | 0.02 | 0.00 | - | 1 | 6,000 |
| 20.99 | 0.00 | - | 1 | 40 | 73.00 | 0.02 | 0.00 | - | 110 | 16,780 |
| 17.20 | 0.00 | - | 6 | 525 | 74.00 | 0.02 | -0.01 | -33.33% | 80 | 5,746 |
| 18.75 | 0.00 | - | 17 | 826 | 75.00 | 0.02 | -0.16 | -88.89% | 70 | 32,797 |
| 23.19 | 0.00 | - | 1 | 509 | 76.00 | 0.02 | -0.02 | -50.00% | 60 | 3,955 |
| 22.25 | 0.00 | - | 1 | 350 | 77.00 | 0.01 | 0.00 | - | 1 | 33,003 |
| 19.00 | 0.00 | - | 2 | 344 | 78.00 | 0.02 | 0.00 | - | 42 | 8,103 |
| 16.05 | +1.21 | +8.15% | 13 | 359 | 79.00 | 0.02 | -0.01 | -25.00% | 2 | 4,926 |
| 15.47 | +1.81 | +13.25% | 12 | 4,820 | 80.00 | 0.03 | 0.00 | - | 380 | 31,594 |
| 13.30 | 0.00 | - | 9 | 586 | 81.00 | 0.04 | -0.01 | -20.00% | 1 | 4,846 |
| 12.75 | +0.56 | +4.59% | 1 | 1,399 | 82.00 | 0.03 | -0.02 | -40.00% | 5 | 8,897 |
| 11.02 | 0.00 | - | 1 | 2,086 | 83.00 | 0.04 | 0.00 | - | 1 | 16,048 |
| 10.53 | 0.00 | - | 1 | 6,227 | 84.00 | 0.06 | 0.00 | - | 16 | 7,020 |
| 10.00 | +0.76 | +8.23% | 37 | 27,501 | 85.00 | 0.05 | -0.02 | -25.00% | 19 | 42,515 |
| 9.18 | +2.08 | +29.30% | 39 | 3,861 | 86.00 | 0.09 | -0.02 | -18.18% | 3 | 11,334 |
| 8.20 | +0.33 | +4.19% | 11 | 25,380 | 87.00 | 0.10 | -0.06 | -37.50% | 30 | 19,594 |
| 6.92 | +0.55 | +8.63% | 26 | 17,073 | 88.00 | 0.14 | -0.09 | -39.13% | 32 | 18,588 |
| 6.72 | +1.21 | +21.96% | 1 | 5,943 | 89.00 | 0.20 | -0.13 | -39.39% | 2,211 | 7,039 |
| 5.75 | +1.15 | +25.00% | 153 | 27,573 | 90.00 | 0.30 | -0.19 | -39.58% | 1,678 | 33,478 |
| 4.24 | +0.34 | +8.72% | 14 | 4,928 | 91.00 | 0.44 | -0.28 | -38.89% | 49 | 6,467 |
| 3.86 | +0.66 | +20.62% | 51 | 8,245 | 92.00 | 0.65 | -0.49 | -42.98% | 1,176 | 4,626 |
| 3.35 | +0.77 | +29.84% | 231 | 8,211 | 93.00 | 0.90 | -0.48 | -34.78% | 1,848 | 6,237 |
| 2.76 | +0.81 | +41.54% | 961 | 5,445 | 94.00 | 1.26 | -0.51 | -28.81% | 2,727 | 4,099 |
| 2.09 | +0.61 | +41.22% | 3,768 | 36,155 | 95.00 | 1.68 | -0.66 | -28.21% | 7,908 | 21,713 |
| 1.63 | +0.54 | +49.54% | 1,546 | 4,982 | 96.00 | 2.18 | -0.78 | -26.35% | 70 | 4,503 |
| 1.18 | +0.39 | +49.37% | 2,804 | 13,988 | 97.00 | 3.02 | -0.23 | -7.08% | 1 | 859 |
| 0.83 | +0.28 | +50.91% | 3,634 | 7,951 | 98.00 | 4.15 | 0.00 | - | 1 | 744 |
| 0.57 | +0.20 | +54.05% | 98 | 7,943 | 99.00 | 7.25 | 0.00 | - | 1 | 1,388 |
| 0.39 | +0.12 | +44.44% | 969 | 75,110 | 100.00 | 5.00 | -1.19 | -19.22% | 2 | 476 |
| 0.24 | +0.09 | +60.00% | 7 | 4,177 | 101.00 | 8.81 | 0.00 | - | 1 | 0 |
| 0.17 | +0.06 | +54.55% | 7 | 2,875 | 102.00 | 9.01 | 0.00 | - | 4 | 0 |
| 0.11 | +0.03 | +37.50% | 5 | 4,730 | 103.00 | 6.45 | 0.00 | - | 8 | 1 |
| 0.07 | 0.00 | - | 17 | 7,261 | 104.00 | 23.25 | 0.00 | - | 4 | 0 |
| 0.05 | +0.01 | +25.00% | 157 | 55,167 | 105.00 | 10.80 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 4 | 10,550 | 106.00 | 8.60 | 0.00 | - | 11 | 0 |
| 0.01 | 0.00 | - | 3 | 4,896 | 110.00 | 14.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 4,191 | 115.00 | 29.10 | 0.00 | - | 10 | 11 |
| 0.01 | 0.00 | - | 2 | 1,866 | 120.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 807 | 125.00 | 41.10 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 10 | 5,420 | 130.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 31 | 135.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,491 | 140.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.