Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240930C00060000 | 2023-12-18 1:18PM EDT | 60.00 | 26.43 | 19.75 | 23.00 | 0.00 | - | 1 | 296 | 0.00% |
| XLE240930C00065000 | 2024-01-10 11:50AM EDT | 65.00 | 18.80 | 20.25 | 20.85 | 0.00 | - | 1 | 16 | 0.00% |
| XLE240930C00069000 | 2023-11-29 11:16AM EDT | 69.00 | 18.20 | 17.55 | 17.80 | 0.00 | - | - | 5 | 0.00% |
| XLE240930C00070000 | 2024-02-16 1:15PM EDT | 70.00 | 18.03 | 20.00 | 23.65 | 0.00 | - | 10 | 16 | 36.60% |
| XLE240930C00071000 | 2024-02-15 1:06PM EDT | 71.00 | 16.30 | 19.00 | 23.45 | 0.00 | - | 30 | 30 | 42.07% |
| XLE240930C00072000 | 2024-01-30 11:03AM EDT | 72.00 | 14.37 | 15.75 | 15.95 | 0.00 | - | 1 | 1 | 0.00% |
| XLE240930C00073000 | 2023-12-12 4:30PM EDT | 73.00 | 12.30 | 11.90 | 14.60 | 0.00 | - | - | 3 | 0.00% |
| XLE240930C00074000 | 2023-11-10 2:15PM EDT | 74.00 | 13.90 | 10.25 | 13.55 | 0.00 | - | - | 5 | 0.00% |
| XLE240930C00075000 | 2024-04-16 3:03PM EDT | 75.00 | 21.30 | 16.50 | 21.20 | 0.00 | - | 2 | 9 | 47.23% |
| XLE240930C00076000 | 2024-01-23 4:18PM EDT | 76.00 | 9.13 | 10.00 | 13.80 | 0.00 | - | 1 | 10 | 0.00% |
| XLE240930C00077000 | 2024-01-23 4:18PM EDT | 77.00 | 8.47 | 10.75 | 14.00 | 0.00 | - | 2 | 23 | 0.00% |
| XLE240930C00078000 | 2024-03-25 1:22PM EDT | 78.00 | 17.50 | 17.10 | 21.80 | 0.00 | - | 1 | 32 | 61.17% |
| XLE240930C00079000 | 2024-03-18 9:30AM EDT | 79.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| XLE240930C00080000 | 2024-04-30 2:17PM EDT | 80.00 | 16.33 | 12.00 | 16.65 | 0.00 | - | 30 | 49 | 40.88% |
| XLE240930C00081000 | 2024-03-06 10:38AM EDT | 81.00 | 10.00 | 18.15 | 18.90 | 0.00 | - | 2 | 50 | 53.59% |
| XLE240930C00082000 | 2024-04-10 1:53PM EDT | 82.00 | 17.75 | 10.25 | 14.85 | 0.00 | - | 10 | 93 | 38.32% |
| XLE240930C00083000 | 2024-04-16 2:32PM EDT | 83.00 | 13.85 | 9.50 | 14.35 | 0.00 | - | 2 | 53 | 38.99% |
| XLE240930C00084000 | 2024-03-28 1:54PM EDT | 84.00 | 13.10 | 12.10 | 16.50 | 0.00 | - | 2 | 57 | 52.04% |
| XLE240930C00085000 | 2024-04-25 1:34PM EDT | 85.00 | 13.69 | 8.00 | 12.50 | 0.00 | - | 1 | 413 | 35.95% |
| XLE240930C00086000 | 2024-04-17 9:50AM EDT | 86.00 | 12.10 | 7.00 | 11.70 | 0.00 | - | 2 | 66 | 34.98% |
| XLE240930C00087000 | 2024-04-30 10:06AM EDT | 87.00 | 11.01 | 6.50 | 11.15 | 0.00 | - | 1 | 39 | 35.10% |
| XLE240930C00088000 | 2024-04-22 11:25AM EDT | 88.00 | 10.56 | 5.65 | 10.45 | 0.00 | - | 10 | 165 | 34.44% |
| XLE240930C00089000 | 2024-05-01 11:00AM EDT | 89.00 | 7.40 | 5.15 | 9.75 | 0.00 | - | 3 | 66 | 33.73% |
| XLE240930C00090000 | 2024-04-30 12:52PM EDT | 90.00 | 6.80 | 4.30 | 9.00 | -1.15 | -14.47% | 1 | 209 | 32.73% |
| XLE240930C00091000 | 2024-05-02 12:58PM EDT | 91.00 | 6.15 | 3.75 | 8.20 | -1.94 | -23.98% | 6 | 90 | 31.45% |
| XLE240930C00092000 | 2024-04-19 10:52AM EDT | 92.00 | 8.10 | 3.25 | 7.80 | 0.00 | - | 2 | 120 | 31.79% |
| XLE240930C00093000 | 2024-05-01 10:58AM EDT | 93.00 | 5.10 | 3.50 | 7.05 | 0.00 | - | 2 | 85 | 30.57% |
| XLE240930C00094000 | 2024-04-24 2:36PM EDT | 94.00 | 6.74 | 2.43 | 6.90 | 0.00 | - | 1 | 98 | 31.79% |
| XLE240930C00095000 | 2024-05-02 3:30PM EDT | 95.00 | 4.10 | 2.04 | 6.45 | +0.20 | +5.13% | 5 | 188 | 31.67% |
| XLE240930C00096000 | 2024-05-01 10:38AM EDT | 96.00 | 3.68 | 3.10 | 4.10 | 0.00 | - | 1 | 218 | 23.39% |
| XLE240930C00097000 | 2024-04-29 11:19AM EDT | 97.00 | 5.05 | 0.98 | 5.45 | 0.00 | - | 3 | 47 | 30.73% |
| XLE240930C00098000 | 2024-05-01 2:01PM EDT | 98.00 | 2.63 | 0.91 | 5.00 | 0.00 | - | 15 | 51 | 30.34% |
| XLE240930C00099000 | 2024-04-29 12:48PM EDT | 99.00 | 4.20 | 0.51 | 4.90 | 0.00 | - | 1 | 83 | 31.37% |
| XLE240930C00100000 | 2024-05-02 2:01PM EDT | 100.00 | 2.22 | 2.06 | 3.55 | +0.18 | +8.82% | 3 | 475 | 26.82% |
| XLE240930C00101000 | 2024-05-01 11:19AM EDT | 101.00 | 1.96 | 0.39 | 3.90 | 0.00 | - | 15 | 188 | 29.71% |
| XLE240930C00102000 | 2024-05-01 3:39PM EDT | 102.00 | 1.51 | 0.57 | 3.50 | 0.00 | - | 11 | 470 | 29.16% |
| XLE240930C00103000 | 2024-05-01 2:01PM EDT | 103.00 | 1.36 | 0.29 | 3.45 | 0.00 | - | 15 | 25 | 30.16% |
| XLE240930C00104000 | 2024-04-30 12:07PM EDT | 104.00 | 1.83 | 0.85 | 4.45 | 0.00 | - | 21 | 133 | 35.97% |
| XLE240930C00105000 | 2024-05-02 1:28PM EDT | 105.00 | 1.09 | 0.00 | 4.80 | +0.12 | +12.37% | 1 | 68 | 38.76% |
| XLE240930C00110000 | 2024-05-02 2:51PM EDT | 110.00 | 0.51 | 0.00 | 4.80 | -0.63 | -55.26% | 1 | 353 | 44.40% |
| XLE240930C00115000 | 2024-04-23 9:30AM EDT | 115.00 | 0.60 | 0.00 | 1.15 | 0.00 | - | 2 | 210 | 28.93% |
| XLE240930C00120000 | 2024-04-29 12:01PM EDT | 120.00 | 0.24 | 0.00 | 1.19 | 0.00 | - | 44 | 48 | 32.98% |
| XLE240930C00125000 | 2024-04-22 2:22PM EDT | 125.00 | 0.18 | 0.00 | 4.75 | 0.00 | - | 10 | 75 | 58.11% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240930P00060000 | 2024-04-12 1:00PM EDT | 60.00 | 0.09 | 0.00 | 3.30 | 0.00 | - | 1 | 89 | 57.84% |
| XLE240930P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 5 | 254 | 40.38% |
| XLE240930P00067000 | 2024-04-12 1:00PM EDT | 67.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 52.65% |
| XLE240930P00068000 | 2024-04-12 12:52PM EDT | 68.00 | 0.20 | 0.00 | 4.75 | 0.00 | - | 2 | 52 | 50.76% |
| XLE240930P00069000 | 2024-04-23 1:27PM EDT | 69.00 | 0.20 | 0.00 | 4.75 | 0.00 | - | 1 | 308 | 65.36% |
| XLE240930P00070000 | 2024-04-29 11:27AM EDT | 70.00 | 0.18 | 0.00 | 4.75 | 0.00 | - | 4 | 1,582 | 63.38% |
| XLE240930P00071000 | 2024-03-05 4:33PM EDT | 71.00 | 1.04 | 0.05 | 0.75 | 0.00 | - | 1 | 111 | 31.71% |
| XLE240930P00072000 | 2024-01-30 3:03PM EDT | 72.00 | 1.84 | 0.22 | 4.80 | 0.00 | - | 2 | 122 | 59.78% |
| XLE240930P00073000 | 2024-04-15 3:07PM EDT | 73.00 | 0.43 | 0.00 | 4.75 | 0.00 | - | 2 | 89 | 57.54% |
| XLE240930P00074000 | 2024-04-29 1:53PM EDT | 74.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 10 | 126 | 55.93% |
| XLE240930P00075000 | 2024-05-02 11:42AM EDT | 75.00 | 0.45 | 0.25 | 2.72 | +0.02 | +4.65% | 1 | 46 | 41.53% |
| XLE240930P00076000 | 2024-04-05 10:17AM EDT | 76.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 1 | 605 | 52.12% |
| XLE240930P00077000 | 2024-04-29 11:13AM EDT | 77.00 | 0.43 | 0.00 | 4.55 | 0.00 | - | 1 | 73 | 48.87% |
| XLE240930P00078000 | 2024-04-19 1:50PM EDT | 78.00 | 0.78 | 0.12 | 0.98 | 0.00 | - | 2 | 76 | 24.82% |
| XLE240930P00079000 | 2024-04-24 10:45AM EDT | 79.00 | 0.66 | 0.00 | 4.80 | 0.00 | - | 1 | 70 | 46.50% |
| XLE240930P00080000 | 2024-04-25 9:40AM EDT | 80.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | 7 | 1,061 | 44.64% |
| XLE240930P00081000 | 2024-04-09 12:12PM EDT | 81.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 129 | 42.77% |
| XLE240930P00082000 | 2024-04-18 1:47PM EDT | 82.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 40.92% |
| XLE240930P00083000 | 2024-04-12 9:36AM EDT | 83.00 | 0.98 | 0.00 | 3.00 | 0.00 | - | 1 | 973 | 29.94% |
| XLE240930P00084000 | 2024-04-30 10:34AM EDT | 84.00 | 1.22 | 0.05 | 4.80 | 0.00 | - | 1 | 38 | 37.18% |
| XLE240930P00085000 | 2024-04-29 11:13AM EDT | 85.00 | 1.76 | 0.34 | 3.00 | +0.52 | +41.94% | 2 | 185 | 26.58% |
| XLE240930P00086000 | 2024-04-15 3:33PM EDT | 86.00 | 1.95 | 0.39 | 4.15 | 0.00 | - | 2 | 139 | 30.37% |
| XLE240930P00087000 | 2024-04-12 3:38PM EDT | 87.00 | 2.10 | 0.56 | 4.00 | 0.00 | - | 1 | 58 | 27.83% |
| XLE240930P00088000 | 2024-04-30 10:32AM EDT | 88.00 | 2.00 | 0.68 | 4.60 | 0.00 | - | 50 | 106 | 28.68% |
| XLE240930P00089000 | 2024-04-26 11:50AM EDT | 89.00 | 2.31 | 0.91 | 4.90 | 0.00 | - | 1 | 191 | 28.06% |
| XLE240930P00090000 | 2024-04-24 2:38PM EDT | 90.00 | 2.49 | 1.06 | 5.45 | 0.00 | - | 1 | 192 | 28.45% |
| XLE240930P00091000 | 2024-05-01 2:35PM EDT | 91.00 | 3.65 | 1.56 | 5.85 | -0.25 | -6.41% | 20 | 251 | 28.08% |
| XLE240930P00092000 | 2024-04-24 2:38PM EDT | 92.00 | 3.10 | 2.58 | 5.85 | 0.00 | - | 32 | 67 | 25.91% |
| XLE240930P00093000 | 2024-04-25 2:03PM EDT | 93.00 | 3.25 | 2.54 | 6.50 | 0.00 | - | 10 | 32 | 26.41% |
| XLE240930P00094000 | 2024-04-30 1:01PM EDT | 94.00 | 4.45 | 3.00 | 6.90 | 0.00 | - | 1 | 72 | 25.75% |
| XLE240930P00095000 | 2024-04-23 9:50AM EDT | 95.00 | 4.60 | 3.25 | 7.75 | 0.00 | - | 73 | 130 | 26.88% |
| XLE240930P00096000 | 2024-04-29 4:07PM EDT | 96.00 | 4.38 | 4.80 | 7.85 | 0.00 | - | 1 | 50 | 24.73% |
| XLE240930P00097000 | 2024-04-30 1:01PM EDT | 97.00 | 5.98 | 5.35 | 7.35 | 0.00 | - | 1 | 39 | 19.79% |
| XLE240930P00098000 | 2024-04-29 9:31AM EDT | 98.00 | 5.70 | 5.35 | 9.50 | 0.00 | - | 3 | 25 | 26.29% |
| XLE240930P00099000 | 2024-04-24 10:42AM EDT | 99.00 | 6.15 | 5.80 | 10.50 | 0.00 | - | - | 5 | 27.73% |
| XLE240930P00100000 | 2024-04-19 10:15AM EDT | 100.00 | 7.60 | 6.65 | 11.45 | 0.00 | - | 12 | 12 | 28.89% |
| XLE240930P00101000 | 2024-04-01 3:34PM EDT | 101.00 | 7.80 | 7.70 | 12.45 | 0.00 | - | - | 1 | 30.23% |
| XLE240930P00103000 | 2023-10-26 9:36AM EDT | 103.00 | 18.70 | 16.80 | 21.00 | 0.00 | - | - | 0 | 52.20% |
| XLE240930P00104000 | 2023-11-27 1:23PM EDT | 104.00 | 20.55 | 17.50 | 19.75 | 0.00 | - | - | 6 | 52.88% |
© 2024 Yahoo. All rights reserved.