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:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250321C00070000 | 2024-06-24 2:11PM EDT | 70.00 | 23.35 | 20.55 | 24.80 | 0.00 | - | 1 | 2 | 42.52% |
| XLE250321C00080000 | 2024-06-24 11:18AM EDT | 80.00 | 14.43 | 13.95 | 15.15 | 0.00 | - | 1 | 6 | 29.98% |
| XLE250321C00085000 | 2024-06-26 2:11PM EDT | 85.00 | 10.65 | 9.55 | 11.40 | 0.00 | - | 11 | 87 | 27.31% |
| XLE250321C00090000 | 2024-06-27 10:02AM EDT | 90.00 | 7.70 | 7.05 | 9.70 | +0.70 | +10.00% | 1 | 145 | 30.21% |
| XLE250321C00095000 | 2024-06-25 11:36AM EDT | 95.00 | 5.40 | 4.65 | 5.45 | 0.00 | - | 13 | 934 | 23.26% |
| XLE250321C00100000 | 2024-06-24 11:19AM EDT | 100.00 | 3.43 | 2.89 | 5.40 | 0.00 | - | 2 | 173 | 28.61% |
| XLE250321C00105000 | 2024-06-21 11:55AM EDT | 105.00 | 1.80 | 1.76 | 4.10 | 0.00 | - | 6 | 72 | 28.77% |
| XLE250321C00110000 | 2024-06-24 9:52AM EDT | 110.00 | 1.20 | 1.06 | 1.41 | 0.00 | - | 10 | 28 | 21.52% |
| XLE250321C00115000 | 2024-06-24 9:52AM EDT | 115.00 | 0.72 | 0.32 | 2.48 | 0.00 | - | 10 | 18 | 29.81% |
| XLE250321C00120000 | 2024-06-05 2:54PM EDT | 120.00 | 0.47 | 0.16 | 0.67 | 0.00 | - | 2 | 11 | 22.58% |
| XLE250321C00125000 | 2024-06-05 2:51PM EDT | 125.00 | 0.30 | 0.08 | 0.45 | 0.00 | - | 28 | 18 | 22.93% |
| XLE250321C00130000 | 2024-06-05 2:49PM EDT | 130.00 | 0.19 | 0.02 | 0.33 | 0.00 | - | 2 | 15 | 23.61% |
| XLE250321C00135000 | 2024-06-06 12:53PM EDT | 135.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | - | 2 | 24.49% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250321P00050000 | 2024-06-12 9:31AM EDT | 50.00 | 0.10 | 0.10 | 0.24 | 0.00 | - | 550 | 25,603 | 36.91% |
| XLE250321P00055000 | 2024-06-05 2:46PM EDT | 55.00 | 0.23 | 0.00 | 0.36 | 0.00 | - | 2 | 32 | 34.16% |
| XLE250321P00060000 | 2024-05-30 2:59PM EDT | 60.00 | 0.37 | 0.10 | 0.48 | 0.00 | - | 4 | 1 | 30.81% |
| XLE250321P00065000 | 2024-06-04 1:48PM EDT | 65.00 | 0.59 | 0.25 | 0.67 | 0.00 | - | 2 | 19 | 27.93% |
| XLE250321P00070000 | 2024-06-14 12:30PM EDT | 70.00 | 1.05 | 0.48 | 0.94 | 0.00 | - | - | 1 | 25.16% |
| XLE250321P00075000 | 2024-06-27 1:43PM EDT | 75.00 | 1.19 | 0.93 | 1.43 | +0.03 | +2.59% | 1 | 6 | 23.05% |
| XLE250321P00080000 | 2024-06-26 3:50PM EDT | 80.00 | 2.02 | 1.68 | 2.23 | 0.00 | - | 20 | 1,519 | 21.30% |
| XLE250321P00085000 | 2024-06-21 10:25AM EDT | 85.00 | 3.50 | 2.95 | 3.50 | 0.00 | - | 5 | 1,281 | 19.90% |
| XLE250321P00090000 | 2024-06-24 4:01PM EDT | 90.00 | 4.85 | 3.75 | 5.45 | 0.00 | - | 45 | 946 | 18.97% |
| XLE250321P00095000 | 2024-06-05 1:18PM EDT | 95.00 | 8.70 | 7.20 | 8.80 | 0.00 | - | 5 | 50 | 20.50% |
| XLE250321P00100000 | 2024-06-04 12:22PM EDT | 100.00 | 12.45 | 9.00 | 11.75 | 0.00 | - | 1 | 3 | 18.71% |
© 2024 Yahoo. All rights reserved.