Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920C00040000 | 2024-02-05 12:56PM EDT | 40.00 | 43.41 | 47.25 | 48.45 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00045000 | 2024-03-19 12:37PM EDT | 45.00 | 47.70 | 47.00 | 51.70 | 0.00 | - | 15 | 15 | 100.49% |
| XLE240920C00060000 | 2024-03-12 11:18AM EDT | 60.00 | 29.65 | 37.05 | 38.70 | 0.00 | - | 4 | 0 | 78.45% |
| XLE240920C00061000 | 2024-04-24 1:31PM EDT | 61.00 | 35.73 | 33.25 | 34.95 | 0.00 | - | 1 | 2 | 58.70% |
| XLE240920C00062000 | 2023-12-07 11:12AM EDT | 62.00 | 21.91 | 22.30 | 26.75 | 0.00 | - | 3 | 3 | 0.00% |
| XLE240920C00063000 | 2023-12-07 11:13AM EDT | 63.00 | 21.12 | 21.30 | 26.00 | 0.00 | - | 7 | 7 | 0.00% |
| XLE240920C00065000 | 2024-03-15 9:41AM EDT | 65.00 | 28.13 | 29.50 | 34.35 | 0.00 | - | 5 | 0 | 60.82% |
| XLE240920C00066000 | 2023-12-14 1:20PM EDT | 66.00 | 20.35 | 17.50 | 20.80 | 0.00 | - | - | 3 | 0.00% |
| XLE240920C00067000 | 2024-01-12 12:41PM EDT | 67.00 | 17.80 | 16.75 | 20.50 | 0.00 | - | 2 | 281 | 0.00% |
| XLE240920C00068000 | 2023-12-14 2:02PM EDT | 68.00 | 18.55 | 15.75 | 18.45 | 0.00 | - | - | 2 | 0.00% |
| XLE240920C00069000 | 2024-01-05 1:53PM EDT | 69.00 | 18.25 | 14.50 | 19.00 | 0.00 | - | 100 | 311 | 0.00% |
| XLE240920C00070000 | 2024-04-26 3:32PM EDT | 70.00 | 27.13 | 24.40 | 26.50 | 0.00 | - | 10 | 324 | 48.73% |
| XLE240920C00071000 | 2024-04-22 2:16PM EDT | 71.00 | 26.20 | 23.90 | 24.55 | 0.00 | - | 1 | 2 | 38.94% |
| XLE240920C00072000 | 2024-03-22 10:14AM EDT | 72.00 | 22.00 | 21.65 | 26.50 | 0.00 | - | 3 | 7 | 59.30% |
| XLE240920C00073000 | 2023-12-14 3:03PM EDT | 73.00 | 14.65 | 11.90 | 14.85 | 0.00 | - | - | 21 | 0.00% |
| XLE240920C00074000 | 2023-12-28 3:13PM EDT | 74.00 | 14.15 | 10.60 | 15.50 | 0.00 | - | 5 | 21 | 0.00% |
| XLE240920C00075000 | 2024-04-24 10:29AM EDT | 75.00 | 22.35 | 20.15 | 21.30 | 0.00 | - | 3 | 29 | 39.23% |
| XLE240920C00076000 | 2024-01-22 1:40PM EDT | 76.00 | 9.00 | 12.75 | 13.50 | 0.00 | - | 39 | 50 | 0.00% |
| XLE240920C00077000 | 2024-04-22 2:16PM EDT | 77.00 | 20.72 | 18.30 | 18.80 | 0.00 | - | 2 | 33 | 32.50% |
| XLE240920C00078000 | 2024-04-12 3:08PM EDT | 78.00 | 19.60 | 17.60 | 18.10 | 0.00 | - | 1 | 44 | 33.24% |
| XLE240920C00079000 | 2024-04-15 3:09PM EDT | 79.00 | 18.15 | 16.55 | 17.00 | 0.00 | - | 1 | 29 | 31.07% |
| XLE240920C00080000 | 2024-04-19 2:39PM EDT | 80.00 | 16.85 | 15.70 | 16.15 | 0.00 | - | 3 | 340 | 30.62% |
| XLE240920C00081000 | 2024-04-08 1:51PM EDT | 81.00 | 19.07 | 15.00 | 15.20 | 0.00 | - | 5 | 53 | 29.44% |
| XLE240920C00082000 | 2024-04-22 1:52PM EDT | 82.00 | 16.10 | 14.25 | 14.35 | 0.00 | - | 5 | 143 | 28.88% |
| XLE240920C00083000 | 2024-03-13 1:36PM EDT | 83.00 | 10.49 | 14.60 | 18.00 | 0.00 | - | 2 | 309 | 51.81% |
| XLE240920C00084000 | 2024-04-24 11:44AM EDT | 84.00 | 13.90 | 12.40 | 12.60 | 0.00 | - | 1 | 195 | 27.27% |
| XLE240920C00085000 | 2024-04-23 1:49PM EDT | 85.00 | 13.52 | 11.65 | 11.85 | 0.00 | - | 5 | 4,336 | 27.06% |
| XLE240920C00086000 | 2024-04-24 11:04AM EDT | 86.00 | 12.30 | 10.80 | 11.00 | 0.00 | - | 1 | 189 | 26.23% |
| XLE240920C00087000 | 2024-04-19 3:44PM EDT | 87.00 | 11.10 | 10.05 | 10.25 | 0.00 | - | 5 | 1,367 | 25.84% |
| XLE240920C00088000 | 2024-04-26 10:42AM EDT | 88.00 | 10.00 | 9.35 | 9.50 | 0.00 | - | 20 | 1,920 | 25.35% |
| XLE240920C00089000 | 2024-04-23 2:25PM EDT | 89.00 | 10.30 | 8.65 | 8.80 | 0.00 | - | 3 | 2,076 | 25.01% |
| XLE240920C00090000 | 2024-04-30 12:51PM EDT | 90.00 | 7.95 | 7.95 | 8.05 | -1.65 | -17.19% | 13 | 6,791 | 24.33% |
| XLE240920C00091000 | 2024-04-19 1:56PM EDT | 91.00 | 8.45 | 7.30 | 7.45 | 0.00 | - | 5 | 295 | 24.23% |
| XLE240920C00092000 | 2024-04-29 11:42AM EDT | 92.00 | 8.08 | 6.65 | 6.75 | 0.00 | - | 5 | 1,633 | 23.57% |
| XLE240920C00093000 | 2024-04-25 3:38PM EDT | 93.00 | 8.00 | 6.05 | 6.20 | 0.00 | - | 15 | 532 | 23.46% |
| XLE240920C00094000 | 2024-04-25 12:14PM EDT | 94.00 | 6.90 | 5.45 | 5.60 | 0.00 | - | 1 | 2,767 | 23.02% |
| XLE240920C00095000 | 2024-04-30 1:17PM EDT | 95.00 | 4.95 | 4.90 | 5.00 | -1.20 | -19.35% | 51 | 10,117 | 22.45% |
| XLE240920C00096000 | 2024-04-30 11:51AM EDT | 96.00 | 4.70 | 4.40 | 4.50 | -0.60 | -11.32% | 134 | 2,954 | 22.19% |
| XLE240920C00097000 | 2024-04-30 11:50AM EDT | 97.00 | 4.22 | 4.00 | 4.10 | -0.88 | -17.25% | 53 | 12,583 | 22.22% |
| XLE240920C00098000 | 2024-04-29 3:12PM EDT | 98.00 | 4.35 | 3.55 | 3.60 | 0.00 | - | 2 | 1,176 | 21.70% |
| XLE240920C00099000 | 2024-04-29 4:01PM EDT | 99.00 | 4.18 | 3.15 | 3.25 | 0.00 | - | 10 | 2,540 | 21.70% |
| XLE240920C00100000 | 2024-04-30 1:03PM EDT | 100.00 | 2.76 | 2.82 | 2.86 | -1.01 | -26.79% | 995 | 6,143 | 21.41% |
| XLE240920C00101000 | 2024-04-30 10:03AM EDT | 101.00 | 2.82 | 2.49 | 2.52 | -0.38 | -11.88% | 5 | 2,983 | 21.20% |
| XLE240920C00102000 | 2024-04-30 12:40PM EDT | 102.00 | 2.21 | 2.19 | 2.23 | -0.70 | -24.05% | 3 | 3,722 | 21.09% |
| XLE240920C00103000 | 2024-04-30 10:30AM EDT | 103.00 | 2.16 | 1.90 | 1.94 | -0.26 | -10.74% | 1 | 1,008 | 20.86% |
| XLE240920C00104000 | 2024-04-26 9:38AM EDT | 104.00 | 2.12 | 1.65 | 1.68 | 0.00 | - | 19 | 2,014 | 20.66% |
| XLE240920C00105000 | 2024-04-30 1:09PM EDT | 105.00 | 1.43 | 1.43 | 1.47 | +0.20 | +16.26% | 2 | 4,566 | 20.58% |
| XLE240920C00110000 | 2024-04-30 1:09PM EDT | 110.00 | 0.70 | 0.70 | 0.73 | -0.32 | -31.37% | 3 | 4,373 | 20.36% |
| XLE240920C00115000 | 2024-04-29 1:26PM EDT | 115.00 | 0.38 | 0.33 | 0.36 | -0.10 | -20.83% | 2 | 130 | 20.51% |
| XLE240920C00120000 | 2024-04-30 10:35AM EDT | 120.00 | 0.19 | 0.16 | 0.19 | -0.04 | -17.39% | 2 | 106 | 21.05% |
| XLE240920C00125000 | 2024-04-25 3:43PM EDT | 125.00 | 0.17 | 0.09 | 0.11 | 0.00 | - | 111 | 5,665 | 21.83% |
| XLE240920C00130000 | 2024-04-30 10:36AM EDT | 130.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 5 | 2,663 | 22.85% |
| XLE240920C00135000 | 2024-04-17 1:19PM EDT | 135.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 118 | 254 | 29.00% |
| XLE240920C00140000 | 2024-04-19 9:46AM EDT | 140.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 10 | 571 | 30.86% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920P00045000 | 2024-02-15 4:33PM EDT | 45.00 | 0.05 | 0.00 | 1.58 | 0.00 | - | 1 | 1 | 75.93% |
| XLE240920P00050000 | 2024-03-18 10:44AM EDT | 50.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 9,014 | 51.27% |
| XLE240920P00055000 | 2024-04-02 3:27PM EDT | 55.00 | 0.06 | 0.04 | 0.13 | 0.00 | - | 252 | 8,247 | 41.41% |
| XLE240920P00060000 | 2024-04-17 10:32AM EDT | 60.00 | 0.09 | 0.02 | 0.20 | 0.00 | - | 12 | 6,156 | 37.99% |
| XLE240920P00061000 | 2024-02-13 4:02PM EDT | 61.00 | 0.60 | 0.03 | 1.19 | 0.00 | - | 2 | 4 | 53.93% |
| XLE240920P00062000 | 2024-03-04 10:30AM EDT | 62.00 | 0.32 | 0.00 | 0.93 | 0.00 | - | 1 | 6 | 49.05% |
| XLE240920P00063000 | 2024-02-13 10:42AM EDT | 63.00 | 0.65 | 0.04 | 1.43 | 0.00 | - | 1 | 36 | 53.44% |
| XLE240920P00064000 | 2024-03-07 2:09PM EDT | 64.00 | 0.37 | 0.00 | 2.54 | 0.00 | - | 1 | 1 | 50.10% |
| XLE240920P00065000 | 2024-04-24 3:55PM EDT | 65.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 20 | 279 | 28.71% |
| XLE240920P00066000 | 2024-03-28 2:45PM EDT | 66.00 | 0.18 | 0.00 | 1.48 | 0.00 | - | 16 | 9,273 | 49.17% |
| XLE240920P00067000 | 2024-03-27 10:30AM EDT | 67.00 | 0.21 | 0.12 | 0.14 | 0.00 | - | 23 | 8,422 | 28.13% |
| XLE240920P00068000 | 2024-04-08 3:33PM EDT | 68.00 | 0.17 | 0.12 | 0.14 | 0.00 | - | 10 | 614 | 27.05% |
| XLE240920P00069000 | 2024-04-25 12:17PM EDT | 69.00 | 0.17 | 0.14 | 0.16 | 0.00 | - | 1 | 349 | 26.61% |
| XLE240920P00070000 | 2024-04-19 10:29AM EDT | 70.00 | 0.16 | 0.16 | 0.18 | -0.11 | -40.74% | 1 | 8,794 | 26.07% |
| XLE240920P00071000 | 2024-03-19 2:32PM EDT | 71.00 | 0.39 | 0.01 | 1.55 | 0.00 | - | 5 | 5 | 42.09% |
| XLE240920P00072000 | 2024-03-01 1:57PM EDT | 72.00 | 1.02 | 0.00 | 0.55 | 0.00 | - | 35 | 97 | 30.32% |
| XLE240920P00073000 | 2024-02-23 12:32PM EDT | 73.00 | 1.36 | 0.41 | 2.46 | 0.00 | - | 1 | 74 | 46.09% |
| XLE240920P00074000 | 2024-04-30 10:47AM EDT | 74.00 | 0.27 | 0.28 | 0.31 | -0.45 | -62.50% | 3 | 72 | 24.44% |
| XLE240920P00075000 | 2024-04-30 10:46AM EDT | 75.00 | 0.31 | 0.33 | 0.35 | -0.02 | -6.06% | 1 | 1,092 | 23.98% |
| XLE240920P00076000 | 2024-04-30 10:35AM EDT | 76.00 | 0.36 | 0.38 | 0.40 | -0.11 | -23.40% | 1 | 75 | 23.56% |
| XLE240920P00077000 | 2024-04-29 10:07AM EDT | 77.00 | 0.37 | 0.44 | 0.47 | 0.00 | - | 11 | 235 | 23.32% |
| XLE240920P00078000 | 2024-04-19 3:54PM EDT | 78.00 | 0.69 | 0.50 | 0.53 | 0.00 | - | 15 | 154 | 22.85% |
| XLE240920P00079000 | 2024-04-30 9:59AM EDT | 79.00 | 0.52 | 0.58 | 0.61 | -0.25 | -32.47% | 2 | 1,620 | 22.51% |
| XLE240920P00080000 | 2024-04-24 2:58PM EDT | 80.00 | 0.59 | 0.67 | 0.70 | -0.07 | -10.61% | 1 | 21,556 | 22.17% |
| XLE240920P00081000 | 2024-04-26 10:23AM EDT | 81.00 | 0.79 | 0.78 | 0.80 | 0.00 | - | 2 | 4,796 | 21.81% |
| XLE240920P00082000 | 2024-04-30 1:11PM EDT | 82.00 | 0.92 | 0.89 | 0.93 | +0.20 | +27.78% | 20 | 5,285 | 21.60% |
| XLE240920P00083000 | 2024-04-30 12:47PM EDT | 83.00 | 1.03 | 1.02 | 1.06 | +0.11 | +11.96% | 13 | 1,888 | 21.25% |
| XLE240920P00084000 | 2024-04-30 12:41PM EDT | 84.00 | 1.17 | 1.17 | 1.20 | +0.24 | +25.81% | 7 | 1,929 | 20.86% |
| XLE240920P00085000 | 2024-04-30 10:01AM EDT | 85.00 | 1.40 | 1.33 | 1.37 | +0.33 | +30.84% | 33 | 8,157 | 20.56% |
| XLE240920P00086000 | 2024-04-30 12:57PM EDT | 86.00 | 1.58 | 1.54 | 1.57 | +0.25 | +18.80% | 31 | 1,968 | 20.31% |
| XLE240920P00087000 | 2024-04-25 12:41PM EDT | 87.00 | 1.51 | 1.74 | 1.78 | 0.00 | - | 31 | 2,850 | 20.00% |
| XLE240920P00088000 | 2024-04-30 9:54AM EDT | 88.00 | 1.70 | 1.96 | 2.00 | +0.17 | +11.11% | 2 | 949 | 19.61% |
| XLE240920P00089000 | 2024-04-25 12:04PM EDT | 89.00 | 1.97 | 2.24 | 2.29 | 0.00 | - | 2 | 3,639 | 19.45% |
| XLE240920P00090000 | 2024-04-30 11:25AM EDT | 90.00 | 2.28 | 2.52 | 2.57 | +0.07 | +3.17% | 1,236 | 7,757 | 19.09% |
| XLE240920P00091000 | 2024-04-26 3:34PM EDT | 91.00 | 2.43 | 2.85 | 2.88 | 0.00 | - | 12 | 721 | 18.74% |
| XLE240920P00092000 | 2024-04-26 2:12PM EDT | 92.00 | 2.73 | 3.20 | 3.25 | 0.00 | - | 7 | 1,127 | 18.52% |
| XLE240920P00093000 | 2024-04-29 1:54PM EDT | 93.00 | 2.92 | 3.55 | 3.65 | 0.00 | - | 8 | 1,089 | 18.28% |
| XLE240920P00094000 | 2024-04-23 1:03PM EDT | 94.00 | 3.60 | 4.05 | 4.10 | 0.00 | - | 26 | 1,508 | 18.10% |
| XLE240920P00095000 | 2024-04-26 2:12PM EDT | 95.00 | 3.83 | 4.45 | 4.60 | 0.00 | - | 16 | 2,234 | 17.98% |
| XLE240920P00096000 | 2024-04-26 2:13PM EDT | 96.00 | 4.27 | 5.00 | 5.05 | 0.00 | - | 1 | 2,051 | 17.49% |
| XLE240920P00097000 | 2024-04-29 9:40AM EDT | 97.00 | 4.75 | 5.55 | 5.60 | 0.00 | - | 1 | 1,945 | 17.27% |
| XLE240920P00098000 | 2024-04-17 11:43AM EDT | 98.00 | 6.60 | 6.15 | 6.25 | 0.00 | - | 2 | 1,612 | 17.31% |
| XLE240920P00099000 | 2024-04-25 2:08PM EDT | 99.00 | 5.66 | 6.75 | 6.90 | 0.00 | - | 1 | 880 | 17.20% |
| XLE240920P00100000 | 2024-04-29 2:39PM EDT | 100.00 | 6.30 | 7.45 | 7.50 | 0.00 | - | 1 | 81 | 16.69% |
| XLE240920P00101000 | 2024-04-15 11:07AM EDT | 101.00 | 7.55 | 8.15 | 8.25 | 0.00 | - | - | 1 | 16.72% |
| XLE240920P00102000 | 2024-04-16 3:52PM EDT | 102.00 | 9.07 | 8.85 | 10.75 | 0.00 | - | - | 1 | 25.17% |
| XLE240920P00103000 | 2024-04-25 2:08PM EDT | 103.00 | 8.15 | 9.65 | 9.75 | 0.00 | - | - | 1 | 16.30% |
| XLE240920P00104000 | 2024-04-23 12:40PM EDT | 104.00 | 9.35 | 10.35 | 10.50 | 0.00 | - | 4 | 3 | 15.78% |
| XLE240920P00105000 | 2024-04-23 12:29PM EDT | 105.00 | 10.25 | 11.25 | 11.70 | 0.00 | - | 4 | 5 | 18.06% |
© 2024 Yahoo. All rights reserved.