Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241220C00060000 | 2024-04-29 9:50AM EDT | 60.00 | 36.91 | 31.90 | 35.45 | 0.00 | - | 10 | 8 | 55.91% |
| XLE241220C00065000 | 2024-04-12 2:32PM EDT | 65.00 | 32.62 | 27.00 | 30.40 | 0.00 | - | 1 | 10 | 47.99% |
| XLE241220C00070000 | 2024-03-25 10:02AM EDT | 70.00 | 25.35 | 27.00 | 27.95 | 0.00 | - | 20 | 39 | 51.83% |
| XLE241220C00071000 | 2024-04-15 12:48PM EDT | 71.00 | 26.55 | 22.55 | 23.60 | 0.00 | - | - | 5 | 34.79% |
| XLE241220C00073000 | 2024-04-16 9:52AM EDT | 73.00 | 23.75 | 21.25 | 21.70 | 0.00 | - | 2 | 33 | 32.84% |
| XLE241220C00077000 | 2024-04-22 3:50PM EDT | 77.00 | 21.08 | 17.25 | 18.25 | 0.00 | - | 4 | 108 | 30.62% |
| XLE241220C00078000 | 2024-04-12 3:09PM EDT | 78.00 | 20.51 | 17.05 | 18.00 | 0.00 | - | 2 | 2 | 32.85% |
| XLE241220C00079000 | 2024-03-11 9:56AM EDT | 79.00 | 12.85 | 20.95 | 21.75 | 0.00 | - | 23 | 70 | 51.41% |
| XLE241220C00080000 | 2024-04-30 9:41AM EDT | 80.00 | 18.73 | 15.00 | 15.75 | 0.00 | - | 1 | 64 | 28.97% |
| XLE241220C00081000 | 2024-02-16 1:20PM EDT | 81.00 | 10.75 | 13.05 | 16.00 | 0.00 | - | 2 | 2 | 32.93% |
| XLE241220C00082000 | 2024-04-01 1:36PM EDT | 82.00 | 16.74 | 13.40 | 14.20 | 0.00 | - | 1 | 28 | 28.16% |
| XLE241220C00083000 | 2024-03-06 1:18PM EDT | 83.00 | 9.90 | 17.00 | 21.00 | 0.00 | - | 2 | 99 | 56.86% |
| XLE241220C00084000 | 2024-04-17 10:36AM EDT | 84.00 | 15.05 | 12.40 | 12.55 | 0.00 | - | 1 | 47 | 26.73% |
| XLE241220C00085000 | 2024-04-19 10:41AM EDT | 85.00 | 14.66 | 11.75 | 11.90 | 0.00 | - | 2 | 4,242 | 26.64% |
| XLE241220C00086000 | 2024-05-02 9:30AM EDT | 86.00 | 10.75 | 11.00 | 11.15 | -2.33 | -17.81% | 1 | 181 | 26.09% |
| XLE241220C00087000 | 2024-04-15 12:29PM EDT | 87.00 | 13.67 | 10.40 | 10.55 | 0.00 | - | 3 | 94 | 26.05% |
| XLE241220C00088000 | 2024-04-12 12:23PM EDT | 88.00 | 14.10 | 9.75 | 9.90 | 0.00 | - | 30 | 155 | 25.75% |
| XLE241220C00089000 | 2024-05-01 3:00PM EDT | 89.00 | 9.35 | 9.05 | 9.25 | 0.00 | - | 2 | 139 | 25.38% |
| XLE241220C00090000 | 2024-05-01 3:00PM EDT | 90.00 | 8.70 | 8.50 | 8.60 | 0.00 | - | 5 | 173 | 24.95% |
| XLE241220C00091000 | 2024-05-01 3:00PM EDT | 91.00 | 8.10 | 7.85 | 8.05 | 0.00 | - | 1 | 67 | 24.79% |
| XLE241220C00092000 | 2024-05-02 11:49AM EDT | 92.00 | 7.30 | 7.35 | 7.55 | -0.25 | -3.31% | 1 | 99 | 24.73% |
| XLE241220C00093000 | 2024-05-01 3:02PM EDT | 93.00 | 6.95 | 6.80 | 6.95 | 0.00 | - | 28 | 108 | 24.27% |
| XLE241220C00094000 | 2024-05-02 10:03AM EDT | 94.00 | 6.20 | 6.30 | 6.45 | -0.25 | -3.88% | 8 | 839 | 24.07% |
| XLE241220C00095000 | 2024-05-01 2:59PM EDT | 95.00 | 5.95 | 5.85 | 5.95 | 0.00 | - | 27 | 393 | 23.79% |
| XLE241220C00096000 | 2024-05-01 3:50PM EDT | 96.00 | 5.30 | 5.40 | 5.50 | 0.00 | - | 42 | 163 | 23.62% |
| XLE241220C00097000 | 2024-05-02 10:30AM EDT | 97.00 | 5.03 | 4.95 | 5.05 | -0.07 | -1.37% | 1 | 1,312 | 23.37% |
| XLE241220C00098000 | 2024-05-02 2:30PM EDT | 98.00 | 4.68 | 4.55 | 4.65 | -0.27 | -5.45% | 2 | 483 | 23.21% |
| XLE241220C00099000 | 2024-05-01 3:20PM EDT | 99.00 | 4.20 | 4.20 | 4.30 | +0.05 | +1.20% | 3 | 618 | 23.15% |
| XLE241220C00100000 | 2024-05-02 11:04AM EDT | 100.00 | 3.88 | 3.80 | 3.90 | +0.08 | +2.11% | 41 | 9,188 | 22.85% |
| XLE241220C00102000 | 2024-05-01 11:46AM EDT | 102.00 | 3.25 | 3.15 | 3.30 | 0.00 | - | 29 | 111 | 22.73% |
| XLE241220C00103000 | 2024-05-01 12:57PM EDT | 103.00 | 2.85 | 2.90 | 2.98 | 0.00 | - | 78 | 74 | 22.49% |
| XLE241220C00104000 | 2024-05-01 3:39PM EDT | 104.00 | 2.56 | 2.64 | 2.69 | 0.00 | - | 144 | 151 | 22.28% |
| XLE241220C00105000 | 2024-05-01 12:57PM EDT | 105.00 | 2.41 | 2.40 | 2.46 | 0.00 | - | 89 | 398 | 22.25% |
| XLE241220C00107000 | 2024-04-30 11:48AM EDT | 107.00 | 2.69 | 1.95 | 2.02 | 0.00 | - | 1 | 55 | 22.05% |
| XLE241220C00110000 | 2024-05-02 3:57PM EDT | 110.00 | 1.48 | 1.44 | 1.50 | -0.66 | -23.57% | 1 | 409 | 21.86% |
| XLE241220C00115000 | 2024-04-30 3:37PM EDT | 115.00 | 1.11 | 0.85 | 0.90 | 0.00 | - | 79 | 255 | 21.70% |
| XLE241220C00120000 | 2024-05-01 3:39PM EDT | 120.00 | 0.50 | 0.50 | 0.54 | 0.00 | - | 25 | 41 | 21.73% |
| XLE241220C00125000 | 2024-04-23 1:51PM EDT | 125.00 | 0.61 | 0.29 | 0.33 | 0.00 | - | 1 | 36 | 21.90% |
| XLE241220C00130000 | 2024-04-04 10:15AM EDT | 130.00 | 0.52 | 0.17 | 0.21 | 0.00 | - | 1 | 11 | 22.27% |
| XLE241220C00135000 | 2024-04-23 12:32PM EDT | 135.00 | 0.12 | 0.11 | 0.14 | -0.11 | -47.83% | 10 | 26 | 22.75% |
| XLE241220C00140000 | 2024-04-19 9:40AM EDT | 140.00 | 0.17 | 0.07 | 0.10 | 0.00 | - | 5 | 45 | 23.39% |
| XLE241220C00145000 | 2024-04-17 3:42PM EDT | 145.00 | 0.11 | 0.05 | 0.07 | 0.00 | - | 18 | 73 | 23.93% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241220P00040000 | 2024-03-18 10:44AM EDT | 40.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 60.35% |
| XLE241220P00045000 | 2024-03-13 1:21PM EDT | 45.00 | 0.08 | 0.00 | 1.16 | 0.00 | - | 1 | 2 | 54.88% |
| XLE241220P00050000 | 2024-04-08 3:52PM EDT | 50.00 | 0.08 | 0.08 | 1.20 | 0.00 | - | 20,011 | 20,029 | 56.54% |
| XLE241220P00055000 | 2024-04-11 3:51PM EDT | 55.00 | 0.14 | 0.12 | 0.13 | 0.00 | - | 5 | 40,671 | 31.64% |
| XLE241220P00060000 | 2024-04-11 10:55AM EDT | 60.00 | 0.24 | 0.17 | 0.20 | 0.00 | - | 16 | 50 | 28.91% |
| XLE241220P00065000 | 2024-04-24 1:39PM EDT | 65.00 | 0.33 | 0.30 | 0.33 | 0.00 | - | 5 | 1,812 | 26.64% |
| XLE241220P00070000 | 2024-04-25 9:43AM EDT | 70.00 | 0.51 | 0.54 | 0.58 | 0.00 | - | 20 | 229 | 24.90% |
| XLE241220P00071000 | 2024-05-01 10:30AM EDT | 71.00 | 0.70 | 0.61 | 0.66 | 0.00 | - | 1 | 7 | 24.70% |
| XLE241220P00072000 | 2024-04-15 3:05PM EDT | 72.00 | 0.80 | 0.69 | 0.73 | 0.00 | - | 2 | 3 | 24.32% |
| XLE241220P00073000 | 2024-04-23 11:14AM EDT | 73.00 | 0.78 | 0.78 | 0.81 | 0.00 | - | 5 | 146 | 23.96% |
| XLE241220P00074000 | 2024-04-17 3:54PM EDT | 74.00 | 1.12 | 0.87 | 0.91 | 0.00 | - | 2 | 152 | 23.71% |
| XLE241220P00075000 | 2024-05-01 1:49PM EDT | 75.00 | 1.11 | 0.97 | 1.01 | 0.00 | - | 30 | 934 | 23.38% |
| XLE241220P00076000 | 2024-04-01 3:13PM EDT | 76.00 | 1.11 | 1.08 | 1.13 | 0.00 | - | 38 | 55 | 23.12% |
| XLE241220P00077000 | 2024-04-01 3:14PM EDT | 77.00 | 1.22 | 1.21 | 1.26 | 0.00 | - | 37 | 158 | 22.85% |
| XLE241220P00078000 | 2024-04-29 3:07PM EDT | 78.00 | 1.12 | 1.35 | 1.41 | 0.00 | - | 55 | 124 | 22.62% |
| XLE241220P00079000 | 2024-04-29 3:03PM EDT | 79.00 | 1.23 | 1.52 | 1.57 | 0.00 | - | 35 | 101 | 22.38% |
| XLE241220P00080000 | 2024-05-01 3:36PM EDT | 80.00 | 1.75 | 1.68 | 1.73 | 0.00 | - | 3 | 2,232 | 22.05% |
| XLE241220P00081000 | 2024-04-29 3:55PM EDT | 81.00 | 1.46 | 1.86 | 1.92 | 0.00 | - | 39 | 71 | 21.80% |
| XLE241220P00082000 | 2024-04-30 3:53PM EDT | 82.00 | 2.01 | 2.06 | 2.13 | 0.00 | - | 74 | 240 | 21.58% |
| XLE241220P00083000 | 2024-04-30 3:56PM EDT | 83.00 | 2.21 | 2.27 | 2.35 | 0.00 | - | 56 | 247 | 21.31% |
| XLE241220P00084000 | 2024-04-29 2:32PM EDT | 84.00 | 1.99 | 2.53 | 2.60 | 0.00 | - | 10 | 188 | 21.09% |
| XLE241220P00085000 | 2024-04-26 9:55AM EDT | 85.00 | 2.41 | 2.79 | 2.87 | 0.00 | - | 10 | 4,259 | 20.87% |
| XLE241220P00086000 | 2024-04-24 11:02AM EDT | 86.00 | 2.55 | 3.05 | 3.15 | 0.00 | - | 1 | 323 | 20.61% |
| XLE241220P00087000 | 2024-04-19 3:09PM EDT | 87.00 | 3.25 | 3.35 | 3.45 | 0.00 | - | 34 | 207 | 20.34% |
| XLE241220P00088000 | 2024-05-02 12:35PM EDT | 88.00 | 3.79 | 3.65 | 3.80 | +0.04 | +1.07% | 1 | 108 | 20.18% |
| XLE241220P00089000 | 2024-05-01 3:28PM EDT | 89.00 | 4.10 | 4.00 | 4.15 | 0.00 | - | 97 | 129 | 19.92% |
| XLE241220P00090000 | 2024-05-02 3:36PM EDT | 90.00 | 4.45 | 4.40 | 4.50 | 0.00 | - | 5 | 7,138 | 19.58% |
| XLE241220P00091000 | 2024-05-01 3:28PM EDT | 91.00 | 4.90 | 4.80 | 4.90 | 0.00 | - | 73 | 98 | 19.33% |
| XLE241220P00092000 | 2024-05-01 2:39PM EDT | 92.00 | 5.35 | 5.25 | 5.40 | 0.00 | - | 42 | 92 | 19.32% |
| XLE241220P00093000 | 2024-05-01 2:54PM EDT | 93.00 | 5.75 | 5.70 | 5.80 | 0.00 | - | 47 | 569 | 18.89% |
| XLE241220P00094000 | 2024-05-01 2:56PM EDT | 94.00 | 6.20 | 6.20 | 6.30 | 0.00 | - | 32 | 532 | 18.70% |
| XLE241220P00095000 | 2024-05-01 2:54PM EDT | 95.00 | 6.70 | 6.70 | 6.80 | 0.00 | - | 130 | 780 | 18.41% |
| XLE241220P00096000 | 2024-05-01 11:52AM EDT | 96.00 | 7.70 | 7.25 | 7.35 | 0.00 | - | 76 | 1,673 | 18.20% |
| XLE241220P00097000 | 2024-04-30 12:33PM EDT | 97.00 | 7.00 | 7.80 | 8.45 | 0.00 | - | 110 | 931 | 19.79% |
| XLE241220P00098000 | 2024-05-01 3:20PM EDT | 98.00 | 8.60 | 8.35 | 8.55 | 0.00 | - | 15 | 382 | 17.82% |
| XLE241220P00099000 | 2024-04-29 12:43PM EDT | 99.00 | 7.00 | 9.05 | 9.20 | 0.00 | - | 136 | 550 | 17.65% |
| XLE241220P00100000 | 2024-04-25 10:53AM EDT | 100.00 | 8.10 | 9.65 | 9.85 | 0.00 | - | 44 | 213 | 17.38% |
© 2024 Yahoo. All rights reserved.