Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231C00060000 | 2024-04-30 10:32AM EDT | 60.00 | 36.00 | 31.00 | 35.85 | 0.00 | - | 1 | 4 | 57.28% |
| XLE241231C00065000 | 2024-03-15 3:49PM EDT | 65.00 | 27.65 | 30.00 | 34.85 | 0.00 | - | 6 | 6 | 58.41% |
| XLE241231C00069000 | 2024-04-12 1:57PM EDT | 69.00 | 29.74 | 22.50 | 27.30 | 0.00 | - | 3 | 3 | 46.21% |
| XLE241231C00070000 | 2024-03-19 2:04PM EDT | 70.00 | 24.30 | 23.50 | 28.00 | 0.00 | - | 1 | 1 | 53.19% |
| XLE241231C00072000 | 2024-03-12 2:36PM EDT | 72.00 | 18.95 | 26.35 | 29.20 | 0.00 | - | 1 | 2 | 58.04% |
| XLE241231C00074000 | 2024-01-25 10:42AM EDT | 74.00 | 12.55 | 13.80 | 16.05 | 0.00 | - | 2 | 1 | 0.00% |
| XLE241231C00075000 | 2024-03-14 2:26PM EDT | 75.00 | 18.40 | 22.50 | 24.55 | 0.00 | - | 10 | 10 | 52.01% |
| XLE241231C00076000 | 2024-01-19 2:46PM EDT | 76.00 | 10.02 | 12.25 | 15.05 | 0.00 | - | 2 | 6 | 0.00% |
| XLE241231C00077000 | 2024-04-02 3:11PM EDT | 77.00 | 21.90 | 15.75 | 20.40 | 0.00 | - | - | 6 | 39.68% |
| XLE241231C00079000 | 2024-04-03 3:02PM EDT | 79.00 | 21.05 | 14.00 | 18.80 | 0.00 | - | 1 | 13 | 38.39% |
| XLE241231C00080000 | 2024-01-30 12:34PM EDT | 80.00 | 10.15 | 10.90 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| XLE241231C00081000 | 2024-01-16 3:12PM EDT | 81.00 | 7.97 | 8.30 | 12.00 | 0.00 | - | 1 | 2 | 12.81% |
| XLE241231C00082000 | 2024-03-25 11:18AM EDT | 82.00 | 15.27 | 16.95 | 17.10 | 0.00 | - | 10 | 9 | 38.92% |
| XLE241231C00083000 | 2024-03-15 3:01PM EDT | 83.00 | 12.73 | 15.00 | 19.50 | 0.00 | - | 1 | 7 | 50.02% |
| XLE241231C00084000 | 2024-04-25 12:36PM EDT | 84.00 | 16.05 | 10.15 | 14.85 | 0.00 | - | 3 | 6 | 34.83% |
| XLE241231C00085000 | 2024-04-22 12:18PM EDT | 85.00 | 14.65 | 9.65 | 14.35 | 0.00 | - | 10 | 233 | 35.09% |
| XLE241231C00086000 | 2024-04-22 12:11PM EDT | 86.00 | 13.90 | 8.75 | 13.50 | 0.00 | - | 4 | 33 | 34.02% |
| XLE241231C00087000 | 2024-04-15 2:21PM EDT | 87.00 | 13.35 | 8.25 | 13.00 | 0.00 | - | 1 | 6 | 34.17% |
| XLE241231C00088000 | 2024-05-01 11:39AM EDT | 88.00 | 9.55 | 7.75 | 12.25 | 0.00 | - | 1 | 11 | 33.39% |
| XLE241231C00089000 | 2024-04-16 10:41AM EDT | 89.00 | 10.98 | 6.80 | 11.50 | 0.00 | - | 1 | 128 | 32.56% |
| XLE241231C00090000 | 2024-05-01 10:06AM EDT | 90.00 | 9.50 | 6.30 | 11.00 | 0.00 | - | 2 | 59 | 32.55% |
| XLE241231C00091000 | 2024-05-01 10:30AM EDT | 91.00 | 8.30 | 5.90 | 10.30 | 0.00 | - | 60 | 69 | 31.81% |
| XLE241231C00092000 | 2024-04-29 3:59PM EDT | 92.00 | 10.05 | 5.45 | 9.90 | 0.00 | - | 2 | 81 | 32.03% |
| XLE241231C00093000 | 2024-04-05 3:34PM EDT | 93.00 | 11.55 | 4.70 | 9.35 | 0.00 | - | 22 | 17 | 31.70% |
| XLE241231C00094000 | 2024-05-01 1:16PM EDT | 94.00 | 6.15 | 4.35 | 8.90 | 0.00 | - | 10 | 55 | 31.64% |
| XLE241231C00095000 | 2024-05-01 10:56AM EDT | 95.00 | 5.97 | 3.95 | 8.20 | 0.00 | - | 10 | 111 | 30.70% |
| XLE241231C00096000 | 2024-04-29 3:59PM EDT | 96.00 | 7.80 | 3.15 | 7.70 | 0.00 | - | 1 | 95 | 30.38% |
| XLE241231C00097000 | 2024-04-15 11:00AM EDT | 97.00 | 7.60 | 2.75 | 6.95 | 0.00 | - | 1 | 27 | 29.16% |
| XLE241231C00098000 | 2024-04-23 3:38PM EDT | 98.00 | 6.60 | 2.57 | 7.00 | 0.00 | - | 1 | 45 | 30.56% |
| XLE241231C00099000 | 2024-04-30 1:34PM EDT | 99.00 | 5.18 | 2.20 | 6.50 | 0.00 | - | 1 | 8 | 30.07% |
| XLE241231C00100000 | 2024-05-01 11:11AM EDT | 100.00 | 3.90 | 1.93 | 6.30 | 0.00 | - | 1 | 123 | 30.54% |
| XLE241231C00105000 | 2024-05-01 3:39PM EDT | 105.00 | 2.34 | 0.75 | 4.65 | 0.00 | - | 12 | 241 | 29.96% |
| XLE241231C00110000 | 2024-05-01 3:39PM EDT | 110.00 | 1.44 | 0.15 | 4.75 | 0.00 | - | 2 | 94 | 34.74% |
| XLE241231C00115000 | 2024-04-18 1:33PM EDT | 115.00 | 1.57 | 0.00 | 2.00 | 0.00 | - | 17 | 87 | 27.23% |
| XLE241231C00120000 | 2024-05-02 2:31PM EDT | 120.00 | 0.55 | 0.00 | 1.60 | +0.03 | +5.77% | 10 | 80 | 28.32% |
| XLE241231C00125000 | 2024-05-02 2:31PM EDT | 125.00 | 0.32 | 0.25 | 1.87 | +0.01 | +3.23% | 10 | 24 | 32.69% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231P00060000 | 2024-05-02 2:30PM EDT | 60.00 | 0.22 | 0.10 | 1.50 | -0.03 | -12.00% | 10 | 532 | 44.24% |
| XLE241231P00065000 | 2024-05-01 3:07PM EDT | 65.00 | 0.39 | 0.00 | 4.75 | 0.00 | - | 5 | 531 | 57.81% |
| XLE241231P00069000 | 2024-04-23 3:56PM EDT | 69.00 | 0.58 | 0.00 | 4.75 | 0.00 | - | 32 | 23 | 51.42% |
| XLE241231P00070000 | 2024-04-29 1:29PM EDT | 70.00 | 0.56 | 0.00 | 4.75 | 0.00 | - | 12 | 33 | 49.87% |
| XLE241231P00071000 | 2024-04-23 3:27PM EDT | 71.00 | 0.72 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 48.56% |
| XLE241231P00072000 | 2024-04-30 2:43PM EDT | 72.00 | 0.79 | 0.75 | 3.55 | 0.00 | - | 3 | 11 | 40.93% |
| XLE241231P00073000 | 2024-04-24 2:02PM EDT | 73.00 | 0.84 | 0.00 | 4.80 | 0.00 | - | 4 | 30 | 45.51% |
| XLE241231P00074000 | 2024-04-24 2:01PM EDT | 74.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 14 | 12 | 44.00% |
| XLE241231P00075000 | 2024-05-01 2:39PM EDT | 75.00 | 1.20 | 0.19 | 2.51 | 0.00 | - | 3 | 98 | 31.60% |
| XLE241231P00076000 | 2024-04-24 2:05PM EDT | 76.00 | 1.11 | 0.23 | 1.55 | 0.00 | - | 16 | 9 | 25.16% |
| XLE241231P00077000 | 2024-04-12 3:00PM EDT | 77.00 | 1.34 | 0.05 | 5.00 | 0.00 | - | 2 | 27 | 40.39% |
| XLE241231P00078000 | 2024-04-25 10:52AM EDT | 78.00 | 1.36 | 0.00 | 4.80 | 0.00 | - | 1 | 38 | 38.06% |
| XLE241231P00079000 | 2024-03-01 12:48PM EDT | 79.00 | 3.40 | 0.40 | 3.00 | 0.00 | - | 75 | 75 | 28.80% |
| XLE241231P00080000 | 2024-04-30 9:46AM EDT | 80.00 | 1.54 | 0.30 | 4.85 | 0.00 | - | 5 | 37 | 35.32% |
| XLE241231P00081000 | 2024-04-25 10:52AM EDT | 81.00 | 1.78 | 0.20 | 5.00 | 0.00 | - | 1 | 26 | 34.46% |
| XLE241231P00082000 | 2024-04-24 9:45AM EDT | 82.00 | 2.03 | 0.43 | 5.00 | 0.00 | - | 1 | 26 | 32.98% |
| XLE241231P00083000 | 2024-04-01 11:14AM EDT | 83.00 | 2.26 | 2.67 | 2.73 | 0.00 | - | 1 | 5 | 22.44% |
| XLE241231P00084000 | 2024-04-01 11:14AM EDT | 84.00 | 2.47 | 2.92 | 2.99 | 0.00 | - | 1 | 4 | 22.20% |
| XLE241231P00085000 | 2024-04-24 9:45AM EDT | 85.00 | 2.62 | 0.93 | 5.50 | 0.00 | - | 1 | 14 | 30.38% |
| XLE241231P00086000 | 2024-04-11 11:23AM EDT | 86.00 | 2.85 | 1.00 | 5.50 | 0.00 | - | 3 | 40 | 28.85% |
| XLE241231P00087000 | 2024-04-11 11:23AM EDT | 87.00 | 3.07 | 1.99 | 5.70 | 0.00 | - | 3 | 33 | 28.02% |
| XLE241231P00088000 | 2024-04-30 10:51AM EDT | 88.00 | 3.25 | 2.14 | 6.25 | 0.00 | - | 24 | 25 | 28.38% |
| XLE241231P00089000 | 2024-04-16 12:21PM EDT | 89.00 | 4.30 | 2.23 | 6.50 | 0.00 | - | 1 | 3 | 27.62% |
| XLE241231P00090000 | 2024-05-01 2:11PM EDT | 90.00 | 5.10 | 2.37 | 6.90 | 0.00 | - | 2 | 4 | 27.33% |
| XLE241231P00091000 | 2024-04-24 3:08PM EDT | 91.00 | 4.05 | 3.15 | 7.30 | 0.00 | - | 1 | 60 | 26.98% |
| XLE241231P00092000 | 2024-05-01 12:07PM EDT | 92.00 | 5.81 | 3.50 | 7.75 | 0.00 | - | 1 | 54 | 26.73% |
| XLE241231P00093000 | 2024-04-30 10:47AM EDT | 93.00 | 4.95 | 4.00 | 8.25 | 0.00 | - | 2 | 6 | 26.59% |
| XLE241231P00094000 | 2024-04-23 3:27PM EDT | 94.00 | 5.25 | 4.25 | 8.95 | 0.00 | - | 1 | 3 | 27.05% |
| XLE241231P00095000 | 2024-04-30 10:47AM EDT | 95.00 | 5.80 | 4.60 | 9.15 | 0.00 | - | 21 | 22 | 25.79% |
| XLE241231P00096000 | 2024-04-30 10:46AM EDT | 96.00 | 6.30 | 5.15 | 9.70 | 0.00 | - | 16 | 19 | 25.62% |
| XLE241231P00097000 | 2024-04-11 11:28AM EDT | 97.00 | 6.63 | 5.60 | 10.35 | 0.00 | - | 1 | 2 | 25.73% |
| XLE241231P00098000 | 2024-04-10 2:24PM EDT | 98.00 | 6.60 | 6.15 | 10.65 | 0.00 | - | - | 10 | 24.59% |
| XLE241231P00099000 | 2024-04-11 11:28AM EDT | 99.00 | 7.62 | 7.00 | 11.50 | 0.00 | - | 1 | 2 | 25.24% |
| XLE241231P00100000 | 2024-04-03 3:38PM EDT | 100.00 | 7.68 | 7.50 | 12.40 | 0.00 | - | 1 | 1 | 26.01% |
| XLE241231P00110000 | 2024-04-22 9:40AM EDT | 110.00 | 17.00 | 15.25 | 20.00 | 0.00 | - | 2 | 2 | 26.21% |
© 2024 Yahoo. All rights reserved.