Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240816C00040000 | 2024-03-08 4:45PM EDT | 40.00 | 47.97 | 56.05 | 61.00 | 0.00 | - | 1 | 0 | 180.96% |
| XLE240816C00050000 | 2023-12-26 11:53AM EDT | 50.00 | 36.57 | 32.10 | 37.00 | 0.00 | - | - | 50 | 0.00% |
| XLE240816C00055000 | 2024-01-08 10:45AM EDT | 55.00 | 28.18 | 27.90 | 30.90 | 0.00 | - | - | 50 | 0.00% |
| XLE240816C00060000 | 2024-04-03 10:39AM EDT | 60.00 | 37.19 | 30.80 | 35.45 | 0.00 | - | 5 | 2 | 52.37% |
| XLE240816C00070000 | 2024-03-12 2:01PM EDT | 70.00 | 19.51 | 26.00 | 30.90 | 0.00 | - | - | 12 | 83.96% |
| XLE240816C00074000 | 2024-03-07 11:01AM EDT | 74.00 | 15.17 | 22.55 | 27.50 | 0.00 | - | - | 2 | 77.99% |
| XLE240816C00075000 | 2024-04-11 3:38PM EDT | 75.00 | 23.45 | 16.00 | 20.70 | 0.00 | - | 2 | 375 | 52.72% |
| XLE240816C00076000 | 2024-03-13 11:28AM EDT | 76.00 | 15.35 | 22.85 | 23.35 | 0.00 | - | 4 | 43 | 73.56% |
| XLE240816C00077000 | 2024-04-15 3:14PM EDT | 77.00 | 19.36 | 14.00 | 18.95 | 0.00 | - | 5 | 29 | 50.43% |
| XLE240816C00078000 | 2024-03-01 4:09PM EDT | 78.00 | 11.30 | 16.00 | 20.00 | 0.00 | - | 10 | 11 | 61.80% |
| XLE240816C00079000 | 2024-02-13 12:05PM EDT | 79.00 | 8.40 | 12.60 | 16.00 | 0.00 | - | 1 | 11 | 39.75% |
| XLE240816C00080000 | 2024-05-02 3:44PM EDT | 80.00 | 13.60 | 11.00 | 15.50 | -3.09 | -18.51% | 1 | 30 | 41.28% |
| XLE240816C00081000 | 2024-04-19 1:08PM EDT | 81.00 | 15.55 | 10.25 | 15.00 | 0.00 | - | 1 | 331 | 42.55% |
| XLE240816C00082000 | 2024-04-11 11:18AM EDT | 82.00 | 16.15 | 9.50 | 14.00 | 0.00 | - | 1 | 383 | 40.50% |
| XLE240816C00083000 | 2024-04-12 11:37AM EDT | 83.00 | 16.00 | 8.50 | 13.05 | 0.00 | - | 1 | 13 | 38.76% |
| XLE240816C00084000 | 2024-04-26 1:09PM EDT | 84.00 | 10.21 | 7.50 | 12.10 | -2.79 | -21.46% | 1 | 220 | 36.98% |
| XLE240816C00085000 | 2024-05-02 3:28PM EDT | 85.00 | 9.58 | 7.00 | 11.65 | -2.92 | -23.36% | 3 | 936 | 38.07% |
| XLE240816C00086000 | 2024-04-25 2:08PM EDT | 86.00 | 12.19 | 6.15 | 10.95 | 0.00 | - | 1 | 386 | 37.59% |
| XLE240816C00087000 | 2024-05-01 2:17PM EDT | 87.00 | 7.33 | 5.50 | 10.00 | 0.00 | - | 15 | 476 | 35.62% |
| XLE240816C00088000 | 2024-05-01 3:33PM EDT | 88.00 | 7.15 | 4.65 | 9.30 | +0.21 | +3.03% | 1 | 916 | 34.97% |
| XLE240816C00089000 | 2024-05-01 9:32AM EDT | 89.00 | 7.30 | 4.00 | 8.75 | 0.00 | - | 1 | 680 | 35.01% |
| XLE240816C00090000 | 2024-05-02 12:48PM EDT | 90.00 | 5.70 | 3.85 | 7.95 | -0.11 | -1.89% | 7 | 738 | 33.63% |
| XLE240816C00091000 | 2024-05-02 11:19AM EDT | 91.00 | 5.10 | 3.50 | 7.30 | +0.40 | +8.51% | 2 | 530 | 32.93% |
| XLE240816C00092000 | 2024-05-02 4:00PM EDT | 92.00 | 4.60 | 2.22 | 7.00 | 0.00 | - | 57 | 168 | 33.89% |
| XLE240816C00093000 | 2024-05-02 2:58PM EDT | 93.00 | 4.02 | 1.82 | 6.45 | +0.22 | +5.79% | 12 | 647 | 33.47% |
| XLE240816C00094000 | 2024-05-02 1:26PM EDT | 94.00 | 3.60 | 2.68 | 6.00 | +0.30 | +9.09% | 12 | 394 | 33.42% |
| XLE240816C00095000 | 2024-05-02 1:02PM EDT | 95.00 | 3.05 | 1.86 | 4.05 | +0.18 | +6.27% | 52 | 871 | 25.70% |
| XLE240816C00096000 | 2024-05-02 2:26PM EDT | 96.00 | 2.68 | 0.31 | 3.60 | +0.30 | +12.61% | 8 | 681 | 25.37% |
| XLE240816C00097000 | 2024-05-02 11:57AM EDT | 97.00 | 2.18 | 0.42 | 4.25 | -0.07 | -3.11% | 3,001 | 3,274 | 30.55% |
| XLE240816C00098000 | 2024-05-01 2:11PM EDT | 98.00 | 1.73 | 1.30 | 3.80 | 0.00 | - | 83 | 1,206 | 30.01% |
| XLE240816C00099000 | 2024-05-02 3:44PM EDT | 99.00 | 1.64 | 0.48 | 3.55 | +0.09 | +5.81% | 179 | 1,089 | 30.38% |
| XLE240816C00100000 | 2024-05-02 1:02PM EDT | 100.00 | 1.41 | 0.03 | 3.35 | +0.14 | +11.02% | 250 | 10,801 | 30.93% |
| XLE240816C00105000 | 2024-05-02 2:26PM EDT | 105.00 | 0.57 | 0.51 | 1.81 | +0.07 | +14.00% | 21 | 1,445 | 28.89% |
| XLE240816C00110000 | 2024-05-02 11:40AM EDT | 110.00 | 0.21 | 0.00 | 0.29 | -0.04 | -16.00% | 100 | 3,600 | 20.61% |
| XLE240816C00115000 | 2024-04-25 12:32PM EDT | 115.00 | 0.32 | 0.03 | 0.30 | 0.00 | - | 2 | 767 | 24.76% |
| XLE240816C00120000 | 2024-04-30 3:03PM EDT | 120.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 4 | 228 | 27.05% |
| XLE240816C00125000 | 2024-04-25 1:54PM EDT | 125.00 | 0.01 | 0.00 | 4.80 | -0.06 | -85.71% | 2 | 456 | 53.74% |
| XLE240816C00130000 | 2024-04-23 9:30AM EDT | 130.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 89 | 58.03% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240816P00040000 | 2024-03-20 2:36PM EDT | 40.00 | 0.10 | 0.00 | 0.86 | 0.00 | - | 5 | 6 | 87.79% |
| XLE240816P00045000 | 2024-03-04 10:30AM EDT | 45.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 10 | 31 | 57.81% |
| XLE240816P00055000 | 2024-04-26 4:01PM EDT | 55.00 | 0.11 | 0.00 | 4.50 | 0.00 | - | 1 | 34 | 87.50% |
| XLE240816P00060000 | 2024-04-18 3:49PM EDT | 60.00 | 0.04 | 0.00 | 4.40 | 0.00 | - | 2 | 105 | 75.54% |
| XLE240816P00065000 | 2024-05-02 4:06PM EDT | 65.00 | 0.05 | 0.01 | 0.07 | +0.01 | +25.00% | 2 | 536 | 30.47% |
| XLE240816P00070000 | 2024-05-01 1:14PM EDT | 70.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 1,256 | 56.80% |
| XLE240816P00071000 | 2024-05-02 4:04PM EDT | 71.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 1 | 214 | 26.07% |
| XLE240816P00072000 | 2024-05-01 1:13PM EDT | 72.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 99 | 52.87% |
| XLE240816P00073000 | 2024-05-02 1:17PM EDT | 73.00 | 0.13 | 0.00 | 4.80 | -0.02 | -13.33% | 166 | 198 | 50.93% |
| XLE240816P00074000 | 2024-05-01 1:12PM EDT | 74.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 255 | 66.75% |
| XLE240816P00075000 | 2024-05-02 1:04PM EDT | 75.00 | 0.19 | 0.00 | 3.45 | -0.05 | -20.83% | 9 | 299 | 55.01% |
| XLE240816P00076000 | 2024-05-01 1:27PM EDT | 76.00 | 0.27 | 0.03 | 4.75 | 0.00 | - | 1 | 263 | 61.88% |
| XLE240816P00077000 | 2024-05-02 1:16PM EDT | 77.00 | 0.25 | 0.00 | 4.80 | -0.08 | -24.24% | 11 | 364 | 59.97% |
| XLE240816P00078000 | 2024-05-02 1:16PM EDT | 78.00 | 0.30 | 0.00 | 0.75 | -0.09 | -23.08% | 793 | 1,416 | 27.25% |
| XLE240816P00079000 | 2024-05-02 1:16PM EDT | 79.00 | 0.36 | 0.00 | 0.95 | -0.11 | -23.40% | 49 | 562 | 27.76% |
| XLE240816P00080000 | 2024-05-02 1:04PM EDT | 80.00 | 0.45 | 0.04 | 4.45 | -0.09 | -16.67% | 9 | 595 | 51.09% |
| XLE240816P00081000 | 2024-05-02 10:22AM EDT | 81.00 | 0.55 | 0.00 | 0.90 | -0.11 | -16.67% | 1 | 786 | 24.22% |
| XLE240816P00082000 | 2024-05-01 2:05PM EDT | 82.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | 1 | 1,016 | 48.83% |
| XLE240816P00083000 | 2024-05-02 9:53AM EDT | 83.00 | 0.77 | 0.00 | 1.50 | -0.09 | -10.47% | 59 | 709 | 25.77% |
| XLE240816P00084000 | 2024-05-01 3:16PM EDT | 84.00 | 0.90 | 0.00 | 3.50 | 0.00 | - | 15 | 384 | 36.76% |
| XLE240816P00085000 | 2024-05-02 3:52PM EDT | 85.00 | 1.10 | 0.00 | 4.80 | -0.22 | -16.67% | 4 | 354 | 42.14% |
| XLE240816P00086000 | 2024-05-02 2:49PM EDT | 86.00 | 1.26 | 0.21 | 4.35 | -0.27 | -17.65% | 2 | 482 | 37.37% |
| XLE240816P00087000 | 2024-05-02 2:35PM EDT | 87.00 | 1.50 | 0.05 | 3.65 | -0.18 | -10.71% | 2 | 263 | 31.28% |
| XLE240816P00088000 | 2024-05-02 2:35PM EDT | 88.00 | 1.76 | 0.08 | 4.00 | -0.22 | -11.11% | 3 | 613 | 30.99% |
| XLE240816P00089000 | 2024-05-02 9:50AM EDT | 89.00 | 2.08 | 0.69 | 4.30 | -0.23 | -9.96% | 20 | 1,706 | 30.32% |
| XLE240816P00090000 | 2024-05-02 2:22PM EDT | 90.00 | 2.39 | 1.75 | 4.50 | -0.33 | -12.13% | 14 | 2,758 | 29.03% |
| XLE240816P00091000 | 2024-05-02 1:00PM EDT | 91.00 | 2.84 | 1.21 | 4.95 | -0.21 | -6.89% | 8 | 1,420 | 28.91% |
| XLE240816P00092000 | 2024-05-02 2:50PM EDT | 92.00 | 3.15 | 1.85 | 5.95 | -0.35 | -10.00% | 3 | 1,515 | 31.43% |
| XLE240816P00093000 | 2024-05-02 2:50PM EDT | 93.00 | 3.60 | 3.30 | 5.95 | -0.40 | -10.00% | 6 | 1,666 | 28.75% |
| XLE240816P00094000 | 2024-05-01 3:38PM EDT | 94.00 | 4.21 | 2.00 | 6.45 | -0.34 | -7.47% | 1 | 965 | 28.47% |
| XLE240816P00095000 | 2024-05-02 12:20PM EDT | 95.00 | 4.91 | 3.45 | 7.45 | -0.21 | -4.10% | 12 | 427 | 30.57% |
| XLE240816P00096000 | 2024-05-02 1:02PM EDT | 96.00 | 5.44 | 3.45 | 7.40 | -0.56 | -9.33% | 3 | 529 | 27.22% |
| XLE240816P00097000 | 2024-05-02 12:04PM EDT | 97.00 | 6.23 | 3.65 | 8.25 | -0.27 | -4.15% | 1 | 4,029 | 28.31% |
| XLE240816P00098000 | 2024-05-01 12:22PM EDT | 98.00 | 7.32 | 4.20 | 9.00 | 0.00 | - | 3 | 890 | 28.77% |
| XLE240816P00099000 | 2024-05-01 12:14PM EDT | 99.00 | 7.90 | 5.25 | 10.00 | 0.00 | - | 4 | 3,227 | 30.46% |
| XLE240816P00100000 | 2024-05-02 1:02PM EDT | 100.00 | 8.30 | 6.25 | 10.50 | +2.64 | +46.64% | 32 | 548 | 29.37% |
| XLE240816P00105000 | 2024-04-22 10:56AM EDT | 105.00 | 10.25 | 10.40 | 15.00 | 0.00 | - | 44 | 4 | 33.62% |
| XLE240816P00110000 | 2024-05-02 12:56PM EDT | 110.00 | 17.40 | 15.05 | 19.75 | +1.65 | +10.48% | 1 | 1 | 38.12% |
© 2024 Yahoo. All rights reserved.