The Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250331C00067000 | 2024-06-21 1:23PM EDT | 67.00 | 24.24 | 23.25 | 27.80 | 0.00 | - | 3 | 3 | 46.02% |
| XLE250331C00070000 | 2024-06-24 12:55PM EDT | 70.00 | 23.30 | 20.55 | 25.20 | 0.00 | - | 1 | 6 | 43.62% |
| XLE250331C00077000 | 2024-06-04 1:24PM EDT | 77.00 | 15.50 | 15.10 | 18.75 | 0.00 | - | 1 | 2 | 35.98% |
| XLE250331C00078000 | 2024-06-12 10:55AM EDT | 78.00 | 14.80 | 14.05 | 18.00 | 0.00 | - | 8 | 8 | 35.54% |
| XLE250331C00079000 | 2024-06-21 11:34AM EDT | 79.00 | 14.38 | 13.85 | 16.10 | 0.00 | - | 1 | 1 | 30.61% |
| XLE250331C00080000 | 2024-06-07 3:36PM EDT | 80.00 | 13.65 | 12.15 | 16.00 | 0.00 | - | 25 | 24 | 32.67% |
| XLE250331C00081000 | 2024-06-04 12:09PM EDT | 81.00 | 12.50 | 11.40 | 15.05 | 0.00 | - | 5 | 5 | 31.42% |
| XLE250331C00082000 | 2024-06-03 10:41AM EDT | 82.00 | 13.08 | 11.00 | 14.50 | 0.00 | - | 1 | 3 | 31.60% |
| XLE250331C00083000 | 2024-04-03 3:57PM EDT | 83.00 | 18.57 | 12.00 | 16.50 | 0.00 | - | 1 | 1 | 40.64% |
| XLE250331C00084000 | 2024-06-17 12:33PM EDT | 84.00 | 9.44 | 9.65 | 13.00 | 0.00 | - | 1 | 3 | 30.39% |
| XLE250331C00085000 | 2024-05-02 1:02PM EDT | 85.00 | 12.95 | 10.50 | 15.00 | 0.00 | - | 1 | 16 | 39.06% |
| XLE250331C00086000 | 2024-06-18 12:01PM EDT | 86.00 | 8.45 | 8.80 | 11.85 | 0.00 | - | 1 | 8 | 30.20% |
| XLE250331C00087000 | 2024-06-14 10:02AM EDT | 87.00 | 7.52 | 7.40 | 11.00 | 0.00 | - | 1 | 22 | 29.11% |
| XLE250331C00088000 | 2024-06-13 10:12AM EDT | 88.00 | 7.25 | 7.05 | 9.70 | 0.00 | - | 1 | 1 | 26.52% |
| XLE250331C00089000 | 2024-04-29 9:39AM EDT | 89.00 | 13.20 | 8.55 | 8.70 | 0.00 | - | - | 1 | 24.90% |
| XLE250331C00090000 | 2024-06-25 1:37PM EDT | 90.00 | 8.05 | 7.40 | 8.10 | 0.00 | - | 2 | 21 | 24.52% |
| XLE250331C00091000 | 2024-05-22 9:59AM EDT | 91.00 | 8.47 | 5.00 | 6.85 | 0.00 | - | 1 | 1 | 22.02% |
| XLE250331C00092000 | 2024-06-21 2:51PM EDT | 92.00 | 6.75 | 4.55 | 7.15 | +0.80 | +13.45% | 2 | 31 | 24.39% |
| XLE250331C00093000 | 2024-06-10 10:49AM EDT | 93.00 | 6.21 | 5.05 | 6.95 | 0.00 | - | 5 | 11 | 25.10% |
| XLE250331C00094000 | 2024-04-23 9:30AM EDT | 94.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.78% |
| XLE250331C00095000 | 2024-06-20 11:22AM EDT | 95.00 | 4.75 | 4.20 | 7.20 | 0.00 | - | 9 | 48 | 28.40% |
| XLE250331C00096000 | 2024-06-20 3:13PM EDT | 96.00 | 4.48 | 4.75 | 6.85 | 0.00 | - | 2 | 35 | 28.47% |
| XLE250331C00097000 | 2024-06-11 1:47PM EDT | 97.00 | 4.15 | 4.10 | 5.15 | 0.00 | - | 1 | 24 | 24.15% |
| XLE250331C00098000 | 2024-05-22 1:36PM EDT | 98.00 | 5.13 | 1.58 | 6.00 | 0.00 | - | 3 | 19 | 27.97% |
| XLE250331C00099000 | 2024-06-07 3:01PM EDT | 99.00 | 3.70 | 1.92 | 4.40 | 0.00 | - | 3 | 5 | 23.78% |
| XLE250331C00100000 | 2024-06-25 3:21PM EDT | 100.00 | 3.65 | 1.28 | 3.90 | 0.00 | - | 6 | 243 | 23.08% |
| XLE250331C00101000 | 2024-06-13 12:14PM EDT | 101.00 | 2.31 | 1.00 | 3.65 | 0.00 | - | 2 | 5 | 23.15% |
| XLE250331C00102000 | 2024-06-13 12:14PM EDT | 102.00 | 2.10 | 1.83 | 4.85 | 0.00 | - | 2 | 9 | 28.17% |
| XLE250331C00103000 | 2024-06-03 9:59AM EDT | 103.00 | 3.04 | 2.30 | 2.94 | 0.00 | - | 1 | 1 | 22.38% |
| XLE250331C00104000 | 2024-04-16 12:36PM EDT | 104.00 | 5.30 | 2.97 | 4.65 | 0.00 | - | 5 | 6 | 29.30% |
| XLE250331C00105000 | 2024-06-24 1:46PM EDT | 105.00 | 2.22 | 0.98 | 3.20 | 0.00 | - | 1 | 9 | 24.99% |
| XLE250331C00106000 | 2024-04-12 3:48PM EDT | 106.00 | 5.42 | 3.00 | 3.65 | 0.00 | - | 1 | 6 | 27.45% |
| XLE250331C00108000 | 2024-05-22 1:57PM EDT | 108.00 | 2.22 | 0.78 | 4.45 | 0.00 | - | 136 | 216 | 31.93% |
| XLE250331C00109000 | 2024-04-26 2:29PM EDT | 109.00 | 3.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 34.67% |
| XLE250331C00110000 | 2024-06-20 10:38AM EDT | 110.00 | 1.08 | 0.99 | 1.50 | 0.00 | - | 20 | 70 | 21.57% |
| XLE250331C00115000 | 2024-06-13 12:47PM EDT | 115.00 | 0.56 | 0.44 | 1.32 | 0.00 | - | 2 | 11 | 23.69% |
| XLE250331C00120000 | 2024-06-17 12:40PM EDT | 120.00 | 0.31 | 0.03 | 0.68 | 0.00 | - | 1 | 7 | 22.25% |
| XLE250331C00125000 | 2024-06-05 2:36PM EDT | 125.00 | 0.31 | 0.02 | 0.55 | 0.00 | - | 12 | 33 | 23.46% |
Putsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250331P00050000 | 2024-06-05 1:59PM EDT | 50.00 | 0.18 | 0.00 | 0.37 | 0.00 | - | 24 | 8 | 39.21% |
| XLE250331P00055000 | 2024-06-05 2:03PM EDT | 55.00 | 0.28 | 0.00 | 0.59 | 0.00 | - | 14 | 12 | 37.11% |
| XLE250331P00060000 | 2024-05-30 2:44PM EDT | 60.00 | 0.42 | 0.01 | 0.80 | 0.00 | - | 66 | 29 | 34.03% |
| XLE250331P00065000 | 2024-06-21 2:43PM EDT | 65.00 | 0.58 | 0.00 | 1.15 | 0.00 | - | 2 | 7 | 31.64% |
| XLE250331P00066000 | 2024-06-21 2:44PM EDT | 66.00 | 0.65 | 0.25 | 1.18 | 0.00 | - | 2 | 4 | 30.76% |
| XLE250331P00067000 | 2024-06-25 1:05PM EDT | 67.00 | 0.62 | 0.30 | 0.87 | 0.00 | - | 6 | 20 | 27.22% |
| XLE250331P00068000 | 2024-06-05 2:09PM EDT | 68.00 | 0.93 | 0.08 | 1.06 | 0.00 | - | 18 | 6 | 27.69% |
| XLE250331P00069000 | 2024-06-10 1:26PM EDT | 69.00 | 0.80 | 0.31 | 0.95 | 0.00 | - | 4 | 18 | 25.81% |
| XLE250331P00070000 | 2024-06-05 3:42PM EDT | 70.00 | 1.11 | 0.40 | 1.03 | 0.00 | - | 34 | 64 | 25.37% |
| XLE250331P00071000 | 2024-06-10 1:28PM EDT | 71.00 | 0.97 | 0.12 | 1.11 | 0.00 | - | 2 | 4 | 24.89% |
| XLE250331P00072000 | 2024-06-26 9:48AM EDT | 72.00 | 1.02 | 0.76 | 1.29 | 0.00 | - | 2 | 39 | 25.01% |
| XLE250331P00073000 | 2024-04-30 2:18PM EDT | 73.00 | 1.34 | 1.12 | 5.00 | 0.00 | - | 14 | 25 | 41.97% |
| XLE250331P00074000 | 2024-06-06 10:04AM EDT | 74.00 | 1.56 | 0.16 | 1.61 | 0.00 | - | - | 2 | 24.72% |
| XLE250331P00075000 | 2024-06-04 9:34AM EDT | 75.00 | 1.85 | 0.18 | 1.75 | 0.00 | - | 3 | 16 | 24.37% |
| XLE250331P00076000 | 2024-05-20 1:53PM EDT | 76.00 | 1.30 | 0.26 | 4.40 | 0.00 | - | 1 | 0 | 35.17% |
| XLE250331P00077000 | 2024-05-31 3:49PM EDT | 77.00 | 1.72 | 1.03 | 1.83 | 0.00 | - | 1 | 14 | 22.52% |
| XLE250331P00079000 | 2024-06-24 11:57AM EDT | 79.00 | 1.98 | 1.36 | 2.37 | 0.00 | - | 3 | 7 | 22.71% |
| XLE250331P00080000 | 2024-06-25 3:22PM EDT | 80.00 | 2.17 | 1.74 | 2.36 | 0.00 | - | 2 | 1,034 | 21.47% |
| XLE250331P00081000 | 2024-06-26 12:12PM EDT | 81.00 | 2.50 | 2.08 | 2.58 | 0.00 | - | 100 | 101 | 21.18% |
| XLE250331P00082000 | 2024-06-03 1:12PM EDT | 82.00 | 3.13 | 1.97 | 2.81 | 0.00 | - | 10 | 12 | 20.86% |
| XLE250331P00084000 | 2024-06-17 3:44PM EDT | 84.00 | 4.05 | 1.82 | 4.70 | 0.00 | - | - | 3 | 25.17% |
| XLE250331P00085000 | 2024-06-17 3:44PM EDT | 85.00 | 4.40 | 2.97 | 4.40 | 0.00 | - | 6 | 33 | 22.69% |
| XLE250331P00086000 | 2024-06-11 11:45AM EDT | 86.00 | 4.00 | 2.88 | 5.65 | 0.00 | - | 3 | 6 | 25.51% |
| XLE250331P00087000 | 2024-06-11 11:46AM EDT | 87.00 | 4.35 | 2.02 | 6.05 | 0.00 | - | - | 3 | 25.32% |
| XLE250331P00088000 | 2024-06-18 9:30AM EDT | 88.00 | 5.55 | 2.60 | 5.40 | 0.00 | - | 2 | 4 | 21.63% |
| XLE250331P00089000 | 2024-06-25 3:50PM EDT | 89.00 | 4.50 | 4.20 | 5.85 | 0.00 | - | 2 | 201 | 21.52% |
| XLE250331P00090000 | 2024-06-27 10:18AM EDT | 90.00 | 5.20 | 4.90 | 6.25 | +0.28 | +5.69% | 1 | 4 | 21.19% |
| XLE250331P00091000 | 2024-04-12 3:48PM EDT | 91.00 | 5.46 | 4.70 | 6.40 | 0.00 | - | - | 1 | 19.98% |
| XLE250331P00092000 | 2024-04-19 12:30PM EDT | 92.00 | 6.20 | 4.40 | 6.20 | 0.00 | - | 1 | 1 | 17.60% |
| XLE250331P00093000 | 2024-05-14 10:31AM EDT | 93.00 | 6.25 | 7.70 | 8.05 | 0.00 | - | 7 | 30 | 21.63% |
| XLE250331P00094000 | 2024-06-03 10:31AM EDT | 94.00 | 7.40 | 5.60 | 8.30 | 0.00 | - | 2 | 7 | 20.52% |
| XLE250331P00095000 | 2024-06-11 10:57AM EDT | 95.00 | 8.55 | 6.05 | 9.65 | 0.00 | - | 1 | 8 | 22.85% |
| XLE250331P00096000 | 2024-05-01 3:24PM EDT | 96.00 | 8.38 | 6.55 | 9.90 | 0.00 | - | 7 | 7 | 21.60% |
| XLE250331P00097000 | 2024-05-30 2:09PM EDT | 97.00 | 9.60 | 7.10 | 10.05 | 0.00 | - | 10 | 21 | 19.92% |
| XLE250331P00098000 | 2024-06-10 2:25PM EDT | 98.00 | 9.90 | 8.75 | 11.20 | 0.00 | - | - | 1 | 21.46% |
| XLE250331P00099000 | 2024-06-03 10:43AM EDT | 99.00 | 10.30 | 8.20 | 11.30 | 0.00 | - | 1 | 1 | 19.40% |
| XLE250331P00100000 | 2024-06-13 10:55AM EDT | 100.00 | 13.00 | 9.90 | 11.90 | 0.00 | - | 3 | 4 | 18.92% |
| XLE250331P00103000 | 2024-06-12 12:23PM EDT | 103.00 | 14.30 | 11.35 | 14.05 | 0.00 | - | 2 | 2 | 18.20% |
| XLE250331P00104000 | 2024-04-03 3:43PM EDT | 104.00 | 10.84 | 11.00 | 16.00 | 0.00 | - | 1 | 1 | 22.72% |
| XLE250331P00105000 | 2024-04-11 11:28AM EDT | 105.00 | 11.99 | 12.10 | 14.35 | 0.00 | - | 1 | 2 | 9.86% |
© 2024 Yahoo. All rights reserved.