The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 44.77 | +9.37 | +26.47% | 50 | 15 | 45.00 | 0.03 | 0.00 | - | 5 | 241 |
| 39.69 | -6.24 | -13.59% | 3 | 6 | 50.00 | 0.04 | 0.00 | - | 2 | 2 |
| 35.55 | +6.54 | +22.54% | 35 | 12 | 55.00 | 0.01 | 0.00 | - | 240 | 244 |
| 30.14 | -1.51 | -4.77% | 1 | 3 | 60.00 | 0.07 | 0.00 | - | 1 | 233 |
| - | - | - | - | - | 65.00 | 0.04 | 0.00 | - | 4 | 1,105 |
| 20.10 | -5.40 | -21.18% | 35 | 16 | 70.00 | 0.03 | 0.00 | - | 1 | 1,300 |
| - | - | - | - | - | 71.00 | 0.04 | 0.00 | - | 1 | 41 |
| 18.00 | -1.04 | -5.46% | 35 | 12 | 72.00 | 0.03 | -0.02 | -40.00% | 1 | 130 |
| 25.70 | 0.00 | - | 1 | 1 | 73.00 | 0.07 | 0.00 | - | 2 | 70 |
| 21.19 | 0.00 | - | 1 | 1 | 74.00 | 0.07 | 0.00 | - | 200 | 340 |
| 14.95 | +1.86 | +14.21% | 900 | 506 | 75.00 | 0.03 | 0.00 | - | 1 | 307 |
| 16.28 | 0.00 | - | 10 | 9 | 76.00 | 0.11 | 0.00 | - | 2 | 1,137 |
| 12.35 | -3.37 | -21.44% | 45 | 24 | 77.00 | 0.12 | 0.00 | - | 1 | 948 |
| 11.80 | +1.15 | +10.80% | 600 | 329 | 78.00 | 0.05 | -0.02 | -28.57% | 3 | 701 |
| 11.10 | +3.42 | +44.53% | 45 | 21 | 79.00 | 0.06 | 0.00 | - | 13 | 1,211 |
| 10.05 | +0.16 | +1.62% | 902 | 550 | 80.00 | 0.09 | +0.02 | +28.57% | 260 | 4,367 |
| 9.08 | -0.44 | -4.62% | 10 | 196 | 81.00 | 0.13 | +0.03 | +30.00% | 125 | 437 |
| 8.07 | +1.51 | +23.02% | 10 | 233 | 82.00 | 0.13 | -0.01 | -7.14% | 23 | 1,319 |
| 7.40 | 0.00 | - | 2 | 257 | 83.00 | 0.20 | +0.03 | +17.65% | 27 | 2,606 |
| 5.75 | -0.75 | -11.54% | 7 | 1,034 | 84.00 | 0.25 | 0.00 | - | 80 | 5,415 |
| 4.73 | -0.76 | -13.84% | 30 | 1,322 | 85.00 | 0.37 | 0.00 | - | 569 | 6,237 |
| 3.88 | -0.71 | -15.47% | 9 | 1,090 | 86.00 | 0.56 | +0.09 | +19.15% | 1,689 | 5,113 |
| 3.40 | -0.45 | -11.69% | 27 | 1,173 | 87.00 | 0.80 | +0.10 | +14.29% | 2,400 | 7,812 |
| 2.49 | -0.49 | -16.44% | 60 | 5,227 | 88.00 | 1.06 | +0.09 | +9.28% | 140 | 4,632 |
| 1.84 | -0.61 | -24.90% | 110 | 10,411 | 89.00 | 1.46 | +0.04 | +2.82% | 1,414 | 10,807 |
| 1.50 | -0.28 | -15.73% | 1,257 | 7,591 | 90.00 | 2.04 | +0.19 | +10.27% | 6,279 | 20,086 |
| 0.85 | -0.52 | -37.96% | 3,929 | 11,933 | 91.00 | 2.50 | +0.13 | +5.49% | 68 | 2,845 |
| 0.69 | -0.28 | -28.87% | 207 | 3,777 | 92.00 | 3.14 | +0.40 | +14.60% | 3 | 1,971 |
| 0.54 | -0.15 | -21.74% | 897 | 2,322 | 93.00 | 3.85 | +0.07 | +1.85% | 1 | 2,408 |
| 0.32 | -0.16 | -33.33% | 1,215 | 4,481 | 94.00 | 4.93 | +0.48 | +10.79% | 55 | 1,019 |
| 0.24 | -0.15 | -38.46% | 1,093 | 28,780 | 95.00 | 5.14 | -0.05 | -0.96% | 3 | 1,883 |
| 0.18 | -0.11 | -37.93% | 127 | 19,694 | 96.00 | 6.68 | 0.00 | - | 10 | 4,890 |
| 0.10 | -0.07 | -41.18% | 84 | 6,722 | 97.00 | 7.78 | -1.85 | -19.21% | 34 | 1,358 |
| 0.09 | -0.04 | -30.77% | 4,007 | 1,660 | 98.00 | 8.82 | -0.21 | -2.33% | 10 | 985 |
| 0.08 | -0.02 | -20.00% | 12 | 1,883 | 99.00 | 9.25 | 0.00 | - | 1 | 1,495 |
| 0.05 | -0.02 | -28.57% | 295 | 11,953 | 100.00 | 10.81 | +0.75 | +7.46% | 5 | 3,559 |
| 0.04 | 0.00 | - | 3 | 121 | 101.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 6 | 355 | 102.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 30 | 38 | 103.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 15 | 104.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 10,001 | 2,634 | 105.00 | 14.24 | 0.00 | - | 2 | 47 |
| 0.04 | -0.01 | -20.00% | 7 | 13 | 106.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 35 | 107.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 10 | 16 | 108.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 11,496 | 110.00 | 13.52 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 6 | 593 | 115.00 | 20.54 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 1 | 262 | 120.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3 | 716 | 125.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.