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:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241115C00060000 | 2024-06-12 2:12PM EDT | 60.00 | 29.80 | 29.40 | 33.65 | 0.00 | - | - | 1 | 69.68% |
| XLE241115C00065000 | 2024-06-17 2:35PM EDT | 65.00 | 23.83 | 24.55 | 28.80 | 0.00 | - | 1 | 2 | 61.05% |
| XLE241115C00070000 | 2024-06-06 10:57AM EDT | 70.00 | 20.44 | 19.70 | 23.95 | 0.00 | - | 1 | 4 | 52.71% |
| XLE241115C00075000 | 2024-06-20 3:37PM EDT | 75.00 | 16.30 | 15.30 | 19.25 | 0.00 | - | 1 | 32 | 45.47% |
| XLE241115C00080000 | 2024-06-25 10:38AM EDT | 80.00 | 13.26 | 11.90 | 13.75 | 0.00 | - | 20 | 37 | 33.52% |
| XLE241115C00085000 | 2024-06-27 12:14PM EDT | 85.00 | 8.65 | 7.70 | 9.85 | -0.05 | -0.57% | 2 | 681 | 30.08% |
| XLE241115C00090000 | 2024-06-27 3:44PM EDT | 90.00 | 5.45 | 5.05 | 6.50 | -0.05 | -0.91% | 31 | 1,210 | 27.20% |
| XLE241115C00095000 | 2024-06-27 3:56PM EDT | 95.00 | 3.03 | 2.74 | 4.25 | -0.07 | -2.26% | 34 | 5,127 | 26.61% |
| XLE241115C00100000 | 2024-06-27 2:05PM EDT | 100.00 | 1.43 | 1.32 | 1.61 | -0.08 | -5.30% | 11 | 1,517 | 20.72% |
| XLE241115C00105000 | 2024-06-27 3:42PM EDT | 105.00 | 0.68 | 0.47 | 0.92 | -0.06 | -8.11% | 50 | 1,781 | 21.52% |
| XLE241115C00110000 | 2024-06-27 10:03AM EDT | 110.00 | 0.33 | 0.11 | 0.41 | -0.02 | -5.71% | 2 | 222 | 21.02% |
| XLE241115C00115000 | 2024-06-27 2:36PM EDT | 115.00 | 0.24 | 0.13 | 0.31 | +0.05 | +26.32% | 5 | 69 | 23.17% |
| XLE241115C00120000 | 2024-06-27 2:36PM EDT | 120.00 | 0.15 | 0.04 | 0.25 | +0.04 | +36.36% | 5 | 27 | 25.29% |
| XLE241115C00125000 | 2024-06-13 1:06PM EDT | 125.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 10 | 12 | 27.10% |
| XLE241115C00130000 | 2024-06-13 1:02PM EDT | 130.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 22 | 12 | 29.25% |
| XLE241115C00140000 | 2024-06-21 11:36AM EDT | 140.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 33.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241115P00050000 | 2024-06-07 3:13PM EDT | 50.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 10 | 0 | 48.05% |
| XLE241115P00055000 | 2024-06-10 11:40AM EDT | 55.00 | 0.06 | 0.03 | 0.22 | 0.00 | - | 2 | 1 | 42.97% |
| XLE241115P00060000 | 2024-05-24 3:31PM EDT | 60.00 | 0.14 | 0.00 | 0.41 | 0.00 | - | 4 | 5 | 41.02% |
| XLE241115P00065000 | 2024-06-27 10:28AM EDT | 65.00 | 0.19 | 0.08 | 0.33 | -0.02 | -9.52% | 50 | 43 | 32.81% |
| XLE241115P00070000 | 2024-06-26 9:31AM EDT | 70.00 | 0.34 | 0.13 | 0.48 | 0.00 | - | 2 | 113 | 29.05% |
| XLE241115P00075000 | 2024-06-27 10:28AM EDT | 75.00 | 0.51 | 0.28 | 0.69 | -0.04 | -7.27% | 51 | 380 | 25.17% |
| XLE241115P00080000 | 2024-06-26 12:37PM EDT | 80.00 | 1.08 | 0.77 | 1.13 | 0.00 | - | 1 | 455 | 22.12% |
| XLE241115P00085000 | 2024-06-26 3:39PM EDT | 85.00 | 2.00 | 1.25 | 2.18 | 0.00 | - | 69 | 2,792 | 20.67% |
| XLE241115P00090000 | 2024-06-27 2:19PM EDT | 90.00 | 3.70 | 3.25 | 3.80 | +0.10 | +2.78% | 73 | 2,222 | 18.70% |
| XLE241115P00095000 | 2024-06-27 1:52PM EDT | 95.00 | 6.25 | 5.10 | 8.20 | +0.15 | +2.46% | 5 | 848 | 25.49% |
| XLE241115P00100000 | 2024-06-26 10:27AM EDT | 100.00 | 9.65 | 8.65 | 10.85 | 0.00 | - | 23 | 325 | 20.96% |
© 2024 Yahoo. All rights reserved.