Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240628C00060000 | 2024-02-16 3:27PM EDT | 60.00 | 26.33 | 29.15 | 34.00 | 0.00 | - | 10 | 145 | 89.65% |
| XLE240628C00065000 | 2023-11-06 3:13PM EDT | 65.00 | 22.35 | 18.10 | 18.50 | 0.00 | - | 6 | 6 | 0.00% |
| XLE240628C00067000 | 2024-04-12 1:57PM EDT | 67.00 | 30.87 | 23.75 | 28.50 | 0.00 | - | 3 | 6 | 55.71% |
| XLE240628C00068000 | 2023-11-06 11:18AM EDT | 68.00 | 20.85 | 15.55 | 15.95 | 0.00 | - | 63 | 61 | 0.00% |
| XLE240628C00069000 | 2023-12-13 4:35PM EDT | 69.00 | 15.00 | 14.30 | 17.70 | 0.00 | - | - | 5 | 0.00% |
| XLE240628C00070000 | 2024-01-05 3:54PM EDT | 70.00 | 16.43 | 14.20 | 17.50 | 0.00 | - | 2 | 124 | 0.00% |
| XLE240628C00071000 | 2023-11-06 10:33AM EDT | 71.00 | 18.70 | 13.15 | 13.50 | 0.00 | - | - | 8 | 0.00% |
| XLE240628C00072000 | 2024-01-24 3:58PM EDT | 72.00 | 11.80 | 12.50 | 16.90 | 0.00 | - | 2 | 9 | 0.00% |
| XLE240628C00073000 | 2024-02-26 4:56PM EDT | 73.00 | 14.90 | 19.00 | 23.55 | 0.00 | - | 5 | 23 | 60.74% |
| XLE240628C00074000 | 2024-02-26 11:25AM EDT | 74.00 | 13.85 | 19.00 | 21.00 | 0.00 | - | 7 | 19 | 54.88% |
| XLE240628C00075000 | 2024-03-19 9:37AM EDT | 75.00 | 18.10 | 17.40 | 21.85 | 0.00 | - | 1 | 43 | 59.96% |
| XLE240628C00076000 | 2024-04-30 11:22AM EDT | 76.00 | 19.83 | 14.90 | 19.50 | 0.00 | - | 15 | 19 | 66.55% |
| XLE240628C00077000 | 2024-04-03 11:21AM EDT | 77.00 | 21.95 | 13.75 | 18.50 | 0.00 | - | 20 | 60 | 63.87% |
| XLE240628C00078000 | 2024-04-04 10:25AM EDT | 78.00 | 19.80 | 13.00 | 17.50 | 0.00 | - | 1 | 91 | 61.18% |
| XLE240628C00079000 | 2024-03-06 10:39AM EDT | 79.00 | 9.98 | 19.35 | 19.55 | 0.00 | - | 3 | 50 | 84.20% |
| XLE240628C00080000 | 2024-04-08 9:47AM EDT | 80.00 | 18.90 | 11.00 | 15.60 | 0.00 | - | 2 | 236 | 56.74% |
| XLE240628C00081000 | 2024-04-03 3:57PM EDT | 81.00 | 18.07 | 10.00 | 14.70 | 0.00 | - | 1 | 111 | 54.92% |
| XLE240628C00082000 | 2024-04-11 10:51AM EDT | 82.00 | 15.65 | 9.00 | 13.70 | 0.00 | - | 12 | 472 | 52.21% |
| XLE240628C00083000 | 2024-05-02 10:58AM EDT | 83.00 | 10.50 | 8.00 | 12.75 | -1.30 | -11.02% | 1 | 494 | 49.90% |
| XLE240628C00084000 | 2024-04-15 2:51PM EDT | 84.00 | 12.30 | 7.00 | 11.85 | 0.00 | - | 1 | 146 | 47.97% |
| XLE240628C00085000 | 2024-04-29 9:41AM EDT | 85.00 | 12.00 | 6.50 | 11.00 | 0.00 | - | 5 | 367 | 46.39% |
| XLE240628C00086000 | 2024-04-26 3:13PM EDT | 86.00 | 11.10 | 5.25 | 10.00 | 0.00 | - | 1 | 292 | 43.56% |
| XLE240628C00087000 | 2024-03-26 3:52PM EDT | 87.00 | 7.74 | 8.30 | 12.90 | 0.00 | - | 20 | 337 | 52.59% |
| XLE240628C00088000 | 2024-05-01 11:00AM EDT | 88.00 | 6.09 | 3.75 | 8.50 | 0.00 | - | 6 | 677 | 41.46% |
| XLE240628C00089000 | 2024-04-29 12:47PM EDT | 89.00 | 8.58 | 3.20 | 7.80 | 0.00 | - | 2 | 2,523 | 40.55% |
| XLE240628C00090000 | 2024-05-01 12:26PM EDT | 90.00 | 4.41 | 2.43 | 6.90 | 0.00 | - | 33 | 736 | 38.10% |
| XLE240628C00091000 | 2024-05-02 12:05PM EDT | 91.00 | 3.80 | 3.50 | 6.35 | -0.08 | -2.06% | 12 | 495 | 37.95% |
| XLE240628C00092000 | 2024-05-01 12:02PM EDT | 92.00 | 3.25 | 1.55 | 5.80 | 0.00 | - | 1 | 182 | 37.61% |
| XLE240628C00093000 | 2024-05-02 2:44PM EDT | 93.00 | 2.86 | 0.61 | 5.00 | +0.22 | +8.33% | 4 | 152 | 35.38% |
| XLE240628C00094000 | 2024-05-02 2:44PM EDT | 94.00 | 2.36 | 2.05 | 4.45 | +0.09 | +3.96% | 2 | 141 | 34.66% |
| XLE240628C00095000 | 2024-05-02 2:12PM EDT | 95.00 | 1.96 | 0.38 | 3.45 | +0.17 | +9.50% | 21 | 1,788 | 30.64% |
| XLE240628C00096000 | 2024-05-02 2:10PM EDT | 96.00 | 1.55 | 0.15 | 3.85 | +0.11 | +7.64% | 52 | 220 | 36.02% |
| XLE240628C00097000 | 2024-05-02 2:44PM EDT | 97.00 | 1.22 | 0.24 | 3.20 | +0.12 | +10.91% | 6 | 230 | 33.97% |
| XLE240628C00098000 | 2024-05-02 10:07AM EDT | 98.00 | 0.84 | 0.00 | 4.75 | -0.03 | -3.45% | 14 | 330 | 47.22% |
| XLE240628C00100000 | 2024-05-02 3:04PM EDT | 100.00 | 0.56 | 0.26 | 1.74 | +0.04 | +7.69% | 1,737 | 1,369 | 29.54% |
| XLE240628C00105000 | 2024-05-02 12:39PM EDT | 105.00 | 0.14 | 0.00 | 0.99 | +0.01 | +7.69% | 3 | 314 | 31.15% |
| XLE240628C00110000 | 2024-05-01 12:42PM EDT | 110.00 | 0.07 | 0.00 | 1.93 | 0.00 | - | 3 | 343 | 48.04% |
| XLE240628C00115000 | 2024-05-01 1:57PM EDT | 115.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 18 | 3,493 | 25.98% |
| XLE240628C00120000 | 2024-04-19 3:21PM EDT | 120.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 5 | 541 | 35.65% |
| XLE240628C00125000 | 2024-04-19 3:33PM EDT | 125.00 | 0.05 | 0.01 | 1.25 | 0.00 | - | 1 | 133 | 50.24% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240628P00060000 | 2024-04-17 3:32PM EDT | 60.00 | 0.03 | 0.00 | 3.25 | 0.00 | - | 10 | 356 | 92.90% |
| XLE240628P00065000 | 2024-04-12 12:17PM EDT | 65.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 4 | 535 | 49.41% |
| XLE240628P00067000 | 2024-04-12 1:22PM EDT | 67.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 48 | 64.43% |
| XLE240628P00068000 | 2024-02-28 1:43PM EDT | 68.00 | 0.33 | 0.00 | 2.21 | 0.00 | - | 1 | 208 | 63.92% |
| XLE240628P00069000 | 2024-04-12 12:17PM EDT | 69.00 | 0.06 | 0.00 | 2.60 | 0.00 | - | 1 | 123 | 64.67% |
| XLE240628P00070000 | 2024-04-12 12:13PM EDT | 70.00 | 0.06 | 0.00 | 3.30 | 0.00 | - | 2 | 335 | 67.26% |
| XLE240628P00071000 | 2024-04-12 12:12PM EDT | 71.00 | 0.06 | 0.00 | 4.00 | 0.00 | - | 1 | 29 | 69.29% |
| XLE240628P00072000 | 2024-04-02 10:35AM EDT | 72.00 | 0.10 | 0.03 | 0.05 | 0.00 | - | 1 | 102 | 29.10% |
| XLE240628P00073000 | 2024-03-19 1:25PM EDT | 73.00 | 0.19 | 0.00 | 1.24 | 0.00 | - | 45 | 159 | 54.52% |
| XLE240628P00074000 | 2024-02-29 10:34AM EDT | 74.00 | 0.74 | 0.00 | 2.28 | 0.00 | - | 3 | 72 | 50.88% |
| XLE240628P00075000 | 2024-04-29 3:43PM EDT | 75.00 | 0.05 | 0.00 | 1.66 | 0.00 | - | 25 | 587 | 55.27% |
| XLE240628P00076000 | 2024-04-26 3:13PM EDT | 76.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 319 | 29.15% |
| XLE240628P00077000 | 2024-04-15 1:05PM EDT | 77.00 | 0.10 | 0.00 | 1.99 | 0.00 | - | 2 | 127 | 54.18% |
| XLE240628P00078000 | 2024-04-03 11:31AM EDT | 78.00 | 0.16 | 0.00 | 2.05 | 0.00 | - | 5 | 163 | 52.34% |
| XLE240628P00079000 | 2024-04-24 12:04PM EDT | 79.00 | 0.13 | 0.00 | 2.12 | 0.00 | - | 1 | 130 | 50.59% |
| XLE240628P00080000 | 2024-05-02 12:36PM EDT | 80.00 | 0.15 | 0.00 | 2.47 | +0.02 | +15.38% | 1 | 840 | 51.48% |
| XLE240628P00081000 | 2024-04-30 11:39AM EDT | 81.00 | 0.12 | 0.00 | 2.59 | 0.00 | - | 3 | 97 | 50.01% |
| XLE240628P00082000 | 2024-04-25 10:01AM EDT | 82.00 | 0.19 | 0.00 | 2.74 | 0.00 | - | 2 | 72 | 48.73% |
| XLE240628P00083000 | 2024-04-05 10:40AM EDT | 83.00 | 0.37 | 0.00 | 3.20 | 0.00 | - | 2 | 361 | 50.00% |
| XLE240628P00084000 | 2024-04-19 3:57PM EDT | 84.00 | 0.41 | 0.00 | 2.50 | 0.00 | - | 1 | 282 | 41.42% |
| XLE240628P00085000 | 2024-05-02 12:36PM EDT | 85.00 | 0.54 | 0.04 | 1.14 | -0.13 | -19.40% | 1 | 257 | 26.78% |
| XLE240628P00086000 | 2024-05-01 2:35PM EDT | 86.00 | 0.76 | 0.00 | 3.70 | 0.00 | - | 14 | 310 | 45.56% |
| XLE240628P00087000 | 2024-05-02 11:28AM EDT | 87.00 | 0.83 | 0.30 | 1.87 | +0.20 | +31.75% | 1 | 206 | 28.46% |
| XLE240628P00088000 | 2024-05-01 3:05PM EDT | 88.00 | 1.05 | 0.15 | 4.85 | 0.00 | - | 13 | 186 | 48.08% |
| XLE240628P00089000 | 2024-05-02 3:30PM EDT | 89.00 | 1.25 | 0.10 | 1.75 | -0.46 | -26.90% | 10 | 264 | 22.33% |
| XLE240628P00090000 | 2024-05-02 2:44PM EDT | 90.00 | 1.57 | 0.31 | 2.49 | -0.44 | -21.89% | 4 | 429 | 25.00% |
| XLE240628P00091000 | 2024-05-02 1:42PM EDT | 91.00 | 1.93 | 0.38 | 4.95 | -0.29 | -13.06% | 6 | 70 | 39.08% |
| XLE240628P00092000 | 2024-05-02 1:28PM EDT | 92.00 | 2.29 | 1.01 | 4.95 | -0.49 | -17.63% | 18 | 100 | 35.65% |
| XLE240628P00093000 | 2024-05-01 3:35PM EDT | 93.00 | 2.95 | 1.49 | 5.45 | -0.15 | -4.84% | 9 | 143 | 35.46% |
| XLE240628P00094000 | 2024-05-01 2:27PM EDT | 94.00 | 3.30 | 1.63 | 6.00 | -0.55 | -14.29% | 4 | 64 | 35.41% |
| XLE240628P00095000 | 2024-05-02 10:09AM EDT | 95.00 | 4.37 | 2.06 | 6.50 | +1.36 | +45.18% | 8 | 164 | 34.83% |
| XLE240628P00096000 | 2024-05-02 9:37AM EDT | 96.00 | 4.60 | 3.60 | 7.00 | -0.35 | -7.07% | 3 | 10 | 34.03% |
| XLE240628P00097000 | 2024-05-01 2:13PM EDT | 97.00 | 5.50 | 3.35 | 8.00 | -0.65 | -10.57% | 12 | 75 | 36.51% |
| XLE240628P00098000 | 2024-05-02 1:13PM EDT | 98.00 | 5.95 | 3.95 | 8.50 | -0.25 | -4.03% | 22 | 139 | 35.33% |
| XLE240628P00100000 | 2024-04-30 2:50PM EDT | 100.00 | 6.50 | 5.85 | 10.00 | 0.00 | - | 2 | 107 | 35.96% |
| XLE240628P00105000 | 2024-04-12 10:39AM EDT | 105.00 | 7.70 | 10.00 | 14.60 | 0.00 | - | 77 | 0 | 42.11% |
| XLE240628P00110000 | 2023-09-14 3:47PM EDT | 110.00 | 17.71 | 20.50 | 21.90 | 0.00 | - | 1 | 1 | 63.62% |
© 2024 Yahoo. All rights reserved.