Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240719C00045000 | 2024-01-19 12:04PM EDT | 45.00 | 35.40 | 38.50 | 42.70 | 0.00 | - | 15 | 15 | 0.00% |
| XLE240719C00050000 | 2024-04-01 1:54PM EDT | 50.00 | 45.93 | 41.15 | 44.50 | 0.00 | - | 8 | 6 | 70.70% |
| XLE240719C00055000 | 2024-02-09 12:45PM EDT | 55.00 | 29.01 | 31.30 | 36.00 | 0.00 | - | - | 12 | 0.00% |
| XLE240719C00060000 | 2024-04-17 2:01PM EDT | 60.00 | 35.05 | 30.70 | 35.50 | 0.00 | - | 1 | 3 | 60.06% |
| XLE240719C00070000 | 2024-04-24 11:40AM EDT | 70.00 | 26.45 | 20.85 | 25.50 | 0.00 | - | 1 | 3 | 71.17% |
| XLE240719C00072000 | 2024-03-13 11:15AM EDT | 72.00 | 19.04 | 25.85 | 28.00 | 0.00 | - | 6 | 12 | 95.32% |
| XLE240719C00073000 | 2024-04-10 10:46AM EDT | 73.00 | 25.70 | 17.85 | 22.50 | 0.00 | - | 1 | 1 | 64.01% |
| XLE240719C00074000 | 2024-03-28 9:34AM EDT | 74.00 | 21.19 | 20.10 | 25.00 | 0.00 | - | 1 | 1 | 70.69% |
| XLE240719C00075000 | 2024-04-11 3:54PM EDT | 75.00 | 23.39 | 15.80 | 20.45 | 0.00 | - | 52 | 511 | 58.91% |
| XLE240719C00076000 | 2024-03-26 1:47PM EDT | 76.00 | 18.09 | 18.65 | 23.60 | 0.00 | - | 10 | 17 | 70.23% |
| XLE240719C00077000 | 2024-03-26 1:49PM EDT | 77.00 | 17.10 | 17.65 | 22.60 | 0.00 | - | 9 | 24 | 67.65% |
| XLE240719C00078000 | 2024-04-01 1:01PM EDT | 78.00 | 18.40 | 15.05 | 15.65 | 0.00 | - | 50 | 330 | 35.50% |
| XLE240719C00079000 | 2024-02-09 4:52PM EDT | 79.00 | 7.68 | 9.00 | 13.50 | 0.00 | - | 5 | 21 | 0.00% |
| XLE240719C00080000 | 2024-04-05 2:21PM EDT | 80.00 | 19.45 | 11.05 | 15.70 | 0.00 | - | 1 | 602 | 49.39% |
| XLE240719C00081000 | 2024-05-01 9:51AM EDT | 81.00 | 12.75 | 10.00 | 14.75 | 0.00 | - | 1 | 196 | 47.44% |
| XLE240719C00082000 | 2024-03-21 2:46PM EDT | 82.00 | 12.12 | 11.50 | 16.30 | 0.00 | - | 79 | 235 | 63.00% |
| XLE240719C00083000 | 2024-04-23 3:14PM EDT | 83.00 | 14.00 | 8.10 | 12.60 | 0.00 | - | 2 | 269 | 41.68% |
| XLE240719C00084000 | 2024-04-22 11:31AM EDT | 84.00 | 12.48 | 7.35 | 12.00 | 0.00 | - | 6 | 1,040 | 42.15% |
| XLE240719C00085000 | 2024-04-30 11:22AM EDT | 85.00 | 11.13 | 6.70 | 11.15 | 0.00 | - | 15 | 889 | 40.76% |
| XLE240719C00086000 | 2024-04-19 10:52AM EDT | 86.00 | 10.87 | 5.75 | 10.50 | 0.00 | - | 1 | 476 | 40.60% |
| XLE240719C00087000 | 2024-05-01 10:15AM EDT | 87.00 | 7.62 | 4.85 | 9.50 | 0.00 | - | 2 | 365 | 38.07% |
| XLE240719C00088000 | 2024-05-01 2:34PM EDT | 88.00 | 6.25 | 5.40 | 9.00 | 0.00 | - | 2 | 388 | 38.64% |
| XLE240719C00089000 | 2024-05-02 9:30AM EDT | 89.00 | 5.75 | 3.00 | 7.50 | +0.03 | +0.52% | 2 | 5,413 | 32.90% |
| XLE240719C00090000 | 2024-05-02 2:40PM EDT | 90.00 | 5.15 | 2.80 | 7.50 | +0.25 | +5.10% | 8 | 1,009 | 36.26% |
| XLE240719C00091000 | 2024-05-01 2:35PM EDT | 91.00 | 4.15 | 2.30 | 6.90 | 0.00 | - | 2 | 515 | 35.78% |
| XLE240719C00092000 | 2024-05-02 1:22PM EDT | 92.00 | 3.90 | 2.53 | 5.40 | +0.35 | +9.86% | 5 | 465 | 29.88% |
| XLE240719C00093000 | 2024-05-02 3:41PM EDT | 93.00 | 3.23 | 2.64 | 4.15 | +0.23 | +7.67% | 15 | 335 | 25.37% |
| XLE240719C00094000 | 2024-05-02 2:14PM EDT | 94.00 | 2.73 | 1.01 | 4.75 | +0.06 | +2.25% | 50 | 619 | 31.45% |
| XLE240719C00095000 | 2024-05-02 3:29PM EDT | 95.00 | 2.38 | 2.00 | 2.70 | +0.18 | +8.18% | 51 | 7,909 | 21.81% |
| XLE240719C00096000 | 2024-05-02 2:48PM EDT | 96.00 | 1.99 | 0.28 | 3.35 | +0.18 | +9.94% | 83 | 2,042 | 27.89% |
| XLE240719C00097000 | 2024-05-02 1:48PM EDT | 97.00 | 1.63 | 1.10 | 2.03 | +0.09 | +5.84% | 53 | 5,628 | 21.89% |
| XLE240719C00098000 | 2024-05-02 3:58PM EDT | 98.00 | 1.25 | 0.01 | 2.85 | +0.01 | +0.81% | 14 | 789 | 28.96% |
| XLE240719C00099000 | 2024-05-01 3:19PM EDT | 99.00 | 1.09 | 0.01 | 4.85 | +0.13 | +13.54% | 1 | 1,475 | 43.08% |
| XLE240719C00100000 | 2024-05-02 3:43PM EDT | 100.00 | 0.83 | 0.74 | 1.68 | +0.06 | +7.79% | 3,627 | 6,344 | 24.89% |
| XLE240719C00105000 | 2024-05-02 2:46PM EDT | 105.00 | 0.29 | 0.00 | 4.80 | +0.02 | +7.41% | 139 | 2,471 | 53.59% |
| XLE240719C00110000 | 2024-05-02 12:01PM EDT | 110.00 | 0.11 | 0.06 | 0.27 | 0.00 | - | 4 | 11,414 | 23.51% |
| XLE240719C00115000 | 2024-05-01 10:50AM EDT | 115.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 71 | 583 | 26.51% |
| XLE240719C00120000 | 2024-05-02 1:16PM EDT | 120.00 | 0.03 | 0.00 | 1.04 | -0.04 | -57.14% | 200 | 283 | 43.92% |
| XLE240719C00125000 | 2024-04-19 3:33PM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 780 | 34.38% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240719P00045000 | 2024-03-05 2:24PM EDT | 45.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 5 | 241 | 90.53% |
| XLE240719P00050000 | 2024-02-16 4:32PM EDT | 50.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 66.11% |
| XLE240719P00055000 | 2024-03-25 1:47PM EDT | 55.00 | 0.01 | 0.00 | 2.36 | 0.00 | - | 240 | 244 | 84.18% |
| XLE240719P00060000 | 2024-04-12 1:32PM EDT | 60.00 | 0.08 | 0.00 | 1.91 | 0.00 | - | 1 | 232 | 68.75% |
| XLE240719P00065000 | 2024-04-12 11:51AM EDT | 65.00 | 0.14 | 0.00 | 1.88 | 0.00 | - | 1 | 1,103 | 58.20% |
| XLE240719P00070000 | 2024-05-01 12:23PM EDT | 70.00 | 0.05 | 0.00 | 2.01 | 0.00 | - | 3 | 1,314 | 61.67% |
| XLE240719P00071000 | 2024-05-01 11:15AM EDT | 71.00 | 0.06 | 0.00 | 1.79 | 0.00 | - | 1 | 21 | 57.10% |
| XLE240719P00072000 | 2024-05-01 11:20AM EDT | 72.00 | 0.08 | 0.00 | 2.31 | 0.00 | - | 1 | 78 | 60.35% |
| XLE240719P00073000 | 2024-05-01 11:20AM EDT | 73.00 | 0.08 | 0.04 | 1.86 | 0.00 | - | 2 | 53 | 53.59% |
| XLE240719P00074000 | 2024-05-01 11:20AM EDT | 74.00 | 0.10 | 0.00 | 2.39 | 0.00 | - | 2 | 139 | 56.65% |
| XLE240719P00075000 | 2024-05-01 12:26PM EDT | 75.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 201 | 36.77% |
| XLE240719P00076000 | 2024-05-01 12:26PM EDT | 76.00 | 0.14 | 0.00 | 2.19 | 0.00 | - | 1 | 173 | 50.40% |
| XLE240719P00077000 | 2024-05-01 12:26PM EDT | 77.00 | 0.18 | 0.00 | 3.05 | 0.00 | - | 1 | 122 | 55.64% |
| XLE240719P00078000 | 2024-05-01 12:26PM EDT | 78.00 | 0.22 | 0.00 | 0.22 | 0.00 | - | 3 | 582 | 23.19% |
| XLE240719P00079000 | 2024-05-01 12:26PM EDT | 79.00 | 0.22 | 0.00 | 2.86 | -0.06 | -21.43% | 50 | 562 | 49.49% |
| XLE240719P00080000 | 2024-05-02 11:55AM EDT | 80.00 | 0.26 | 0.00 | 3.05 | -0.02 | -7.14% | 11 | 3,848 | 48.71% |
| XLE240719P00081000 | 2024-05-01 4:14PM EDT | 81.00 | 0.04 | 0.00 | 2.93 | 0.00 | - | 4 | 373 | 45.48% |
| XLE240719P00082000 | 2024-05-01 3:47PM EDT | 82.00 | 0.46 | 0.00 | 3.20 | 0.00 | - | 409 | 577 | 45.19% |
| XLE240719P00083000 | 2024-05-01 1:20PM EDT | 83.00 | 0.65 | 0.00 | 4.00 | 0.00 | - | 1,051 | 1,177 | 48.49% |
| XLE240719P00084000 | 2024-05-01 12:25PM EDT | 84.00 | 0.65 | 0.00 | 1.45 | -0.14 | -17.72% | 2 | 4,116 | 27.45% |
| XLE240719P00085000 | 2024-05-02 1:58PM EDT | 85.00 | 0.73 | 0.00 | 4.80 | -0.15 | -17.05% | 13 | 1,579 | 48.80% |
| XLE240719P00086000 | 2024-05-01 3:37PM EDT | 86.00 | 1.01 | 0.58 | 2.00 | 0.00 | - | 17 | 97 | 27.48% |
| XLE240719P00087000 | 2024-05-01 2:21PM EDT | 87.00 | 1.40 | 0.67 | 2.00 | 0.00 | - | 1,123 | 5,710 | 25.28% |
| XLE240719P00088000 | 2024-05-01 1:19PM EDT | 88.00 | 1.71 | 0.27 | 4.25 | 0.00 | - | 7 | 985 | 37.46% |
| XLE240719P00089000 | 2024-05-01 3:40PM EDT | 89.00 | 1.86 | 0.14 | 2.99 | 0.00 | - | 72 | 6,378 | 27.03% |
| XLE240719P00090000 | 2024-05-02 1:13PM EDT | 90.00 | 1.95 | 0.23 | 4.80 | -0.29 | -12.95% | 145 | 6,188 | 35.43% |
| XLE240719P00091000 | 2024-05-02 2:18PM EDT | 91.00 | 2.34 | 1.67 | 2.99 | -0.28 | -10.69% | 60 | 611 | 21.84% |
| XLE240719P00092000 | 2024-05-02 2:41PM EDT | 92.00 | 2.69 | 1.38 | 4.25 | -0.39 | -12.66% | 26 | 585 | 26.44% |
| XLE240719P00093000 | 2024-05-02 3:29PM EDT | 93.00 | 3.15 | 1.25 | 4.85 | -0.43 | -12.01% | 87 | 1,438 | 26.89% |
| XLE240719P00094000 | 2024-05-02 11:46AM EDT | 94.00 | 3.85 | 2.27 | 6.00 | +0.05 | +1.32% | 5 | 822 | 30.35% |
| XLE240719P00095000 | 2024-05-02 1:02PM EDT | 95.00 | 4.40 | 2.30 | 6.85 | -0.31 | -6.58% | 7 | 1,458 | 31.90% |
| XLE240719P00096000 | 2024-05-01 12:00PM EDT | 96.00 | 4.85 | 2.85 | 7.35 | -0.60 | -11.01% | 2 | 4,921 | 31.23% |
| XLE240719P00097000 | 2024-05-02 3:00PM EDT | 97.00 | 5.45 | 3.25 | 8.00 | -0.25 | -4.39% | 32 | 1,304 | 31.29% |
| XLE240719P00098000 | 2024-05-02 12:04PM EDT | 98.00 | 6.60 | 4.25 | 8.95 | +0.30 | +4.76% | 1 | 989 | 33.02% |
| XLE240719P00099000 | 2024-05-02 11:18AM EDT | 99.00 | 7.27 | 4.70 | 9.50 | +0.07 | +0.97% | 4 | 1,491 | 32.18% |
| XLE240719P00100000 | 2024-05-01 11:35AM EDT | 100.00 | 8.57 | 5.80 | 10.50 | 0.00 | - | 1 | 3,543 | 34.02% |
| XLE240719P00105000 | 2024-04-15 3:13PM EDT | 105.00 | 10.36 | 10.30 | 15.00 | 0.00 | - | 2 | 45 | 38.93% |
| XLE240719P00110000 | 2024-04-15 9:32AM EDT | 110.00 | 13.52 | 15.00 | 19.90 | 0.00 | - | 5 | 0 | 45.29% |
| XLE240719P00115000 | 2024-04-22 9:32AM EDT | 115.00 | 20.54 | 20.10 | 24.90 | 0.00 | - | - | 0 | 51.64% |
© 2024 Yahoo. All rights reserved.