Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117C00035000 | 2024-04-30 12:10PM EDT | 35.00 | 60.10 | 56.35 | 59.20 | 0.00 | - | 2 | 12 | 61.67% |
| XLE250117C00040000 | 2024-03-21 9:38AM EDT | 40.00 | 52.80 | 53.00 | 57.70 | 0.00 | - | 1 | 26 | 89.05% |
| XLE250117C00045000 | 2024-03-26 3:54PM EDT | 45.00 | 48.00 | 49.25 | 54.00 | 0.00 | - | 1 | 11 | 89.00% |
| XLE250117C00050000 | 2024-04-18 3:22PM EDT | 50.00 | 44.38 | 42.00 | 44.35 | 0.00 | - | 8 | 203 | 60.69% |
| XLE250117C00055000 | 2024-05-01 11:44AM EDT | 55.00 | 36.30 | 37.15 | 39.35 | 0.00 | - | 2 | 107 | 53.05% |
| XLE250117C00060000 | 2024-04-01 1:54PM EDT | 60.00 | 36.53 | 31.85 | 35.40 | 0.00 | - | 4 | 99 | 53.30% |
| XLE250117C00064000 | 2024-04-22 11:28AM EDT | 64.00 | 32.79 | 27.95 | 30.65 | 0.00 | - | 2 | 76 | 42.79% |
| XLE250117C00065000 | 2024-04-03 1:40PM EDT | 65.00 | 33.54 | 27.85 | 29.40 | 0.00 | - | 1 | 54 | 39.82% |
| XLE250117C00066000 | 2024-03-08 1:54PM EDT | 66.00 | 23.30 | 31.05 | 36.00 | 0.00 | - | 1 | 9 | 65.72% |
| XLE250117C00067000 | 2024-03-04 3:47PM EDT | 67.00 | 21.37 | 29.50 | 34.00 | 0.00 | - | 1 | 13 | 60.32% |
| XLE250117C00068000 | 2024-04-15 1:28PM EDT | 68.00 | 29.24 | 25.25 | 26.10 | 0.00 | - | 1 | 8 | 34.13% |
| XLE250117C00069000 | 2023-05-02 12:19PM EDT | 69.00 | 18.12 | 14.95 | 16.45 | 0.00 | - | 1 | 12 | 0.00% |
| XLE250117C00070000 | 2024-04-29 2:33PM EDT | 70.00 | 27.60 | 23.75 | 24.25 | 0.00 | - | 1 | 106 | 32.70% |
| XLE250117C00071000 | 2024-04-01 3:12PM EDT | 71.00 | 26.30 | 23.15 | 23.60 | 0.00 | - | 6 | 128 | 33.57% |
| XLE250117C00072000 | 2024-04-18 3:40PM EDT | 72.00 | 24.00 | 21.90 | 22.35 | 0.00 | - | 5 | 113 | 30.93% |
| XLE250117C00073000 | 2024-05-01 12:20PM EDT | 73.00 | 21.00 | 20.95 | 21.60 | 0.00 | - | 1 | 298 | 31.13% |
| XLE250117C00074000 | 2024-03-28 1:02PM EDT | 74.00 | 22.65 | 21.70 | 26.30 | 0.00 | - | 1 | 39 | 55.46% |
| XLE250117C00075000 | 2024-05-01 12:01PM EDT | 75.00 | 19.50 | 19.45 | 19.65 | 0.00 | - | 1 | 657 | 28.99% |
| XLE250117C00076000 | 2024-01-24 12:06PM EDT | 76.00 | 10.90 | 13.20 | 14.65 | 0.00 | - | 1 | 32 | 0.00% |
| XLE250117C00077000 | 2024-04-24 10:52AM EDT | 77.00 | 21.33 | 16.50 | 18.00 | 0.00 | - | 10 | 122 | 28.28% |
| XLE250117C00078000 | 2024-04-11 10:55AM EDT | 78.00 | 21.47 | 15.65 | 17.15 | 0.00 | - | 205 | 168 | 27.75% |
| XLE250117C00079000 | 2024-03-26 9:45AM EDT | 79.00 | 17.20 | 19.45 | 20.75 | 0.00 | - | 1 | 117 | 45.14% |
| XLE250117C00080000 | 2024-05-01 2:00PM EDT | 80.00 | 15.57 | 15.15 | 15.55 | +0.47 | +3.11% | 10 | 3,219 | 26.98% |
| XLE250117C00081000 | 2024-04-18 2:23PM EDT | 81.00 | 16.50 | 14.60 | 14.80 | 0.00 | - | 1 | 1,348 | 26.73% |
| XLE250117C00082000 | 2024-04-30 3:58PM EDT | 82.00 | 15.19 | 13.40 | 14.05 | 0.00 | - | 1 | 290 | 26.42% |
| XLE250117C00083000 | 2024-04-29 11:54AM EDT | 83.00 | 16.60 | 12.95 | 13.30 | 0.00 | - | 4 | 417 | 26.05% |
| XLE250117C00084000 | 2024-04-24 9:36AM EDT | 84.00 | 15.01 | 12.40 | 12.60 | 0.00 | - | 1 | 1,235 | 25.82% |
| XLE250117C00085000 | 2024-05-01 12:36PM EDT | 85.00 | 11.65 | 11.65 | 11.90 | 0.00 | - | 2 | 2,040 | 25.52% |
| XLE250117C00086000 | 2024-05-01 11:39AM EDT | 86.00 | 11.00 | 11.05 | 11.20 | 0.00 | - | 6 | 1,266 | 25.17% |
| XLE250117C00087000 | 2024-05-01 2:35PM EDT | 87.00 | 10.50 | 10.35 | 10.55 | 0.00 | - | 4 | 955 | 24.93% |
| XLE250117C00088000 | 2024-04-05 12:46PM EDT | 88.00 | 15.30 | 9.75 | 9.90 | 0.00 | - | 12 | 1,054 | 24.63% |
| XLE250117C00089000 | 2024-05-01 1:35PM EDT | 89.00 | 9.07 | 9.10 | 9.25 | 0.00 | - | 1 | 877 | 24.26% |
| XLE250117C00090000 | 2024-05-01 3:55PM EDT | 90.00 | 8.60 | 8.50 | 8.70 | 0.00 | - | 15 | 11,372 | 24.17% |
| XLE250117C00095000 | 2024-05-01 3:28PM EDT | 95.00 | 6.00 | 5.95 | 6.10 | 0.00 | - | 361 | 9,824 | 23.18% |
| XLE250117C00100000 | 2024-05-02 10:36AM EDT | 100.00 | 4.10 | 3.95 | 4.05 | +0.10 | +2.50% | 27 | 11,008 | 22.27% |
| XLE250117C00105000 | 2024-05-02 9:31AM EDT | 105.00 | 2.70 | 2.53 | 2.58 | +0.09 | +3.45% | 4 | 3,192 | 21.63% |
| XLE250117C00110000 | 2024-05-02 11:58AM EDT | 110.00 | 1.60 | 1.56 | 1.61 | -0.02 | -1.23% | 11 | 1,837 | 21.31% |
| XLE250117C00115000 | 2024-05-01 11:34AM EDT | 115.00 | 1.03 | 0.94 | 1.00 | 0.00 | - | 21 | 724 | 21.23% |
| XLE250117C00120000 | 2024-05-01 11:17AM EDT | 120.00 | 0.65 | 0.57 | 0.61 | 0.00 | - | 14 | 1,271 | 21.20% |
| XLE250117C00125000 | 2024-05-02 9:57AM EDT | 125.00 | 0.36 | 0.34 | 0.37 | -0.02 | -5.26% | 1 | 660 | 21.27% |
| XLE250117C00130000 | 2024-05-01 11:57AM EDT | 130.00 | 0.26 | 0.21 | 0.23 | 0.00 | - | 7 | 1,789 | 21.44% |
| XLE250117C00135000 | 2024-04-12 11:23AM EDT | 135.00 | 0.58 | 0.13 | 0.15 | 0.00 | - | 2 | 69 | 21.78% |
| XLE250117C00140000 | 2024-05-01 12:18PM EDT | 140.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 20 | 1,053 | 22.46% |
| XLE250117C00145000 | 2024-04-30 3:21PM EDT | 145.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 3 | 243 | 23.05% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117P00035000 | 2024-03-28 3:34PM EDT | 35.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 1 | 191 | 53.61% |
| XLE250117P00040000 | 2024-04-24 10:26AM EDT | 40.00 | 0.07 | 0.03 | 0.15 | 0.00 | - | 1 | 174 | 46.97% |
| XLE250117P00045000 | 2024-05-01 11:13AM EDT | 45.00 | 0.11 | 0.04 | 0.17 | 0.00 | - | 2 | 351 | 41.70% |
| XLE250117P00050000 | 2024-05-01 9:44AM EDT | 50.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 1 | 67,324 | 35.06% |
| XLE250117P00055000 | 2024-04-18 9:53AM EDT | 55.00 | 0.20 | 0.17 | 0.19 | -0.05 | -20.00% | 2 | 19,821 | 31.69% |
| XLE250117P00060000 | 2024-04-29 11:37AM EDT | 60.00 | 0.25 | 0.26 | 0.29 | 0.00 | - | 5 | 6,515 | 29.10% |
| XLE250117P00064000 | 2024-04-29 11:37AM EDT | 64.00 | 0.35 | 0.38 | 0.41 | 0.00 | - | 5 | 1,779 | 27.17% |
| XLE250117P00065000 | 2024-04-19 3:31PM EDT | 65.00 | 0.43 | 0.42 | 0.45 | -0.08 | -15.69% | 1,000 | 24,148 | 26.76% |
| XLE250117P00066000 | 2024-04-23 10:41AM EDT | 66.00 | 0.50 | 0.46 | 0.50 | 0.00 | - | 1 | 443 | 26.42% |
| XLE250117P00067000 | 2024-04-04 3:28PM EDT | 67.00 | 0.56 | 0.52 | 0.55 | 0.00 | - | 1 | 1,158 | 26.03% |
| XLE250117P00068000 | 2024-04-23 2:15PM EDT | 68.00 | 0.56 | 0.57 | 0.60 | 0.00 | - | 1 | 2,833 | 25.57% |
| XLE250117P00069000 | 2024-04-11 3:33PM EDT | 69.00 | 0.62 | 0.63 | 0.67 | 0.00 | - | 1 | 872 | 25.28% |
| XLE250117P00070000 | 2024-04-24 3:55PM EDT | 70.00 | 0.63 | 0.70 | 0.74 | 0.00 | - | 10 | 11,269 | 24.93% |
| XLE250117P00071000 | 2024-04-23 11:26AM EDT | 71.00 | 0.77 | 0.78 | 0.82 | 0.00 | - | 5 | 741 | 24.61% |
| XLE250117P00072000 | 2024-04-15 12:43PM EDT | 72.00 | 0.94 | 0.87 | 0.90 | 0.00 | - | 10 | 745 | 24.24% |
| XLE250117P00073000 | 2024-04-16 3:39PM EDT | 73.00 | 1.21 | 0.96 | 1.00 | 0.00 | - | 2 | 421 | 23.96% |
| XLE250117P00074000 | 2024-04-24 1:47PM EDT | 74.00 | 0.94 | 1.07 | 1.10 | 0.00 | - | 1 | 1,000 | 23.62% |
| XLE250117P00075000 | 2024-05-01 3:07PM EDT | 75.00 | 1.22 | 1.19 | 1.24 | 0.00 | - | 147 | 16,874 | 23.47% |
| XLE250117P00076000 | 2024-04-08 12:00PM EDT | 76.00 | 1.19 | 1.32 | 1.36 | 0.00 | - | 82 | 8,389 | 23.13% |
| XLE250117P00077000 | 2024-04-25 12:40PM EDT | 77.00 | 1.23 | 1.46 | 1.50 | 0.00 | - | 1 | 3,247 | 22.84% |
| XLE250117P00078000 | 2024-04-11 11:59AM EDT | 78.00 | 1.51 | 1.62 | 1.65 | 0.00 | - | 25 | 2,487 | 22.55% |
| XLE250117P00079000 | 2024-05-01 11:37AM EDT | 79.00 | 2.00 | 1.79 | 1.82 | 0.00 | - | 3 | 887 | 22.28% |
| XLE250117P00080000 | 2024-05-01 1:04PM EDT | 80.00 | 2.15 | 1.97 | 2.02 | 0.00 | - | 11 | 30,735 | 22.10% |
| XLE250117P00081000 | 2024-05-01 1:10PM EDT | 81.00 | 2.36 | 2.17 | 2.22 | 0.00 | - | 6 | 2,178 | 21.83% |
| XLE250117P00082000 | 2024-04-26 3:37PM EDT | 82.00 | 1.94 | 2.40 | 2.45 | 0.00 | - | 1 | 666 | 21.63% |
| XLE250117P00083000 | 2024-04-30 2:06PM EDT | 83.00 | 2.32 | 2.62 | 2.67 | 0.00 | - | 5 | 1,593 | 21.31% |
| XLE250117P00084000 | 2024-05-01 1:10PM EDT | 84.00 | 3.10 | 2.89 | 2.95 | 0.00 | - | 11 | 2,768 | 21.17% |
| XLE250117P00085000 | 2024-05-02 11:33AM EDT | 85.00 | 3.15 | 3.15 | 3.25 | -0.18 | -5.41% | 1,003 | 7,455 | 21.02% |
| XLE250117P00086000 | 2024-05-01 1:10PM EDT | 86.00 | 3.70 | 3.45 | 3.55 | 0.00 | - | 58 | 1,144 | 20.78% |
| XLE250117P00087000 | 2024-05-01 2:31PM EDT | 87.00 | 4.00 | 3.75 | 3.85 | 0.00 | - | 30 | 5,244 | 20.48% |
| XLE250117P00088000 | 2024-05-01 2:11PM EDT | 88.00 | 4.50 | 4.10 | 4.25 | 0.00 | - | 1 | 12,800 | 20.45% |
| XLE250117P00089000 | 2024-05-01 1:11PM EDT | 89.00 | 4.75 | 4.45 | 4.55 | 0.00 | - | 57 | 1,499 | 20.00% |
| XLE250117P00090000 | 2024-05-01 1:23PM EDT | 90.00 | 5.25 | 4.85 | 5.00 | 0.00 | - | 58 | 5,162 | 19.97% |
| XLE250117P00095000 | 2024-05-02 11:57AM EDT | 95.00 | 7.20 | 7.20 | 7.30 | -0.31 | -4.13% | 5 | 10,846 | 18.76% |
| XLE250117P00100000 | 2024-05-01 9:48AM EDT | 100.00 | 9.82 | 10.15 | 10.35 | 0.00 | - | 40 | 1,023 | 17.88% |
| XLE250117P00105000 | 2024-04-17 9:35AM EDT | 105.00 | 12.81 | 13.75 | 14.00 | 0.00 | - | 1 | 26 | 16.88% |
| XLE250117P00110000 | 2024-04-16 1:44PM EDT | 110.00 | 16.85 | 17.95 | 18.75 | 0.00 | - | 1 | 1 | 19.17% |
| XLE250117P00115000 | 2023-10-27 11:37AM EDT | 115.00 | 30.24 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 57.06% |
| XLE250117P00120000 | 2024-04-12 3:55PM EDT | 120.00 | 24.00 | 25.95 | 28.50 | 0.00 | - | 4 | 35 | 23.55% |
| XLE250117P00130000 | 2023-01-12 3:18PM EDT | 130.00 | 41.42 | 38.00 | 43.00 | 0.00 | - | - | 0 | 49.99% |
| XLE250117P00140000 | 2023-11-01 10:19AM EDT | 140.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.