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 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250620C00040000 | 2023-06-13 3:33PM EDT | 40.00 | 41.37 | 41.50 | 46.50 | 0.00 | - | 4 | 4 | 0.00% |
| XLE250620C00050000 | 2024-04-26 12:26PM EDT | 50.00 | 46.20 | 40.50 | 45.50 | 0.00 | - | 1 | 28 | 54.99% |
| XLE250620C00055000 | 2024-03-15 10:04AM EDT | 55.00 | 37.50 | 39.50 | 44.50 | 0.00 | - | 1 | 6 | 56.25% |
| XLE250620C00060000 | 2024-04-12 10:07AM EDT | 60.00 | 40.33 | 31.50 | 36.50 | 0.00 | - | 3 | 47 | 47.06% |
| XLE250620C00064000 | 2023-07-06 10:58AM EDT | 64.00 | 20.65 | 26.55 | 27.85 | 0.00 | - | - | 1 | 0.00% |
| XLE250620C00065000 | 2024-01-12 4:30PM EDT | 65.00 | 20.95 | 18.85 | 23.20 | 0.00 | - | - | 1 | 0.00% |
| XLE250620C00066000 | 2024-03-15 9:41AM EDT | 66.00 | 28.24 | 30.00 | 35.00 | 0.00 | - | 5 | 7 | 57.17% |
| XLE250620C00067000 | 2024-03-08 2:16PM EDT | 67.00 | 23.40 | 31.00 | 35.50 | 0.00 | - | 1 | 2 | 52.97% |
| XLE250620C00068000 | 2023-12-08 12:55PM EDT | 68.00 | 18.55 | 19.50 | 22.40 | 0.00 | - | - | 25 | 0.00% |
| XLE250620C00069000 | 2024-03-05 1:24PM EDT | 69.00 | 20.55 | 28.30 | 33.00 | 0.00 | - | 1 | 2 | 56.31% |
| XLE250620C00070000 | 2024-01-18 10:47AM EDT | 70.00 | 15.06 | 18.30 | 21.15 | 0.00 | - | 10 | 13 | 0.00% |
| XLE250620C00071000 | 2023-09-06 11:03AM EDT | 71.00 | 25.05 | 21.15 | 21.45 | 0.00 | - | 20 | 20 | 0.00% |
| XLE250620C00072000 | 2024-04-15 3:27PM EDT | 72.00 | 26.54 | 21.00 | 26.00 | 0.00 | - | 1 | 5 | 38.33% |
| XLE250620C00074000 | 2024-01-17 1:54PM EDT | 74.00 | 13.00 | 14.00 | 17.45 | 0.00 | - | 10 | 24 | 0.00% |
| XLE250620C00075000 | 2024-04-02 10:51AM EDT | 75.00 | 24.55 | 21.15 | 21.45 | 0.00 | - | 1 | 9 | 29.37% |
| XLE250620C00076000 | 2024-01-23 2:58PM EDT | 76.00 | 11.68 | 14.90 | 16.05 | 0.00 | - | 1 | 26 | 0.00% |
| XLE250620C00077000 | 2024-04-05 3:56PM EDT | 77.00 | 25.20 | 17.00 | 22.00 | 0.00 | - | 2 | 29 | 35.61% |
| XLE250620C00078000 | 2024-04-08 3:29PM EDT | 78.00 | 24.24 | 16.50 | 21.50 | 0.00 | - | 10 | 106 | 35.95% |
| XLE250620C00079000 | 2024-05-01 1:41PM EDT | 79.00 | 17.85 | 16.00 | 20.50 | 0.00 | - | 1 | 76 | 34.71% |
| XLE250620C00080000 | 2024-04-16 11:13AM EDT | 80.00 | 19.76 | 15.00 | 20.00 | 0.00 | - | 5 | 91 | 34.98% |
| XLE250620C00081000 | 2024-04-12 10:31AM EDT | 81.00 | 22.50 | 14.50 | 19.00 | 0.00 | - | 1 | 73 | 33.72% |
| XLE250620C00082000 | 2024-03-14 10:25AM EDT | 82.00 | 14.50 | 17.50 | 22.00 | 0.00 | - | 1 | 85 | 44.01% |
| XLE250620C00083000 | 2024-04-18 12:40PM EDT | 83.00 | 17.35 | 13.00 | 18.00 | 0.00 | - | 1 | 115 | 34.08% |
| XLE250620C00084000 | 2024-04-26 12:10PM EDT | 84.00 | 17.40 | 12.50 | 17.00 | 0.00 | - | 1 | 113 | 32.79% |
| XLE250620C00085000 | 2024-04-16 10:40AM EDT | 85.00 | 14.09 | 11.50 | 16.50 | -1.81 | -11.38% | 7 | 382 | 32.89% |
| XLE250620C00086000 | 2024-05-02 12:39PM EDT | 86.00 | 13.33 | 11.00 | 16.00 | -2.52 | -15.90% | 2 | 3,278 | 32.94% |
| XLE250620C00087000 | 2024-04-17 12:06PM EDT | 87.00 | 14.35 | 10.50 | 15.50 | 0.00 | - | 1 | 128 | 32.96% |
| XLE250620C00088000 | 2024-04-19 3:40PM EDT | 88.00 | 14.48 | 10.00 | 14.50 | 0.00 | - | 1 | 147 | 31.60% |
| XLE250620C00089000 | 2024-04-05 1:58PM EDT | 89.00 | 16.41 | 9.00 | 14.00 | 0.00 | - | 2 | 102 | 31.57% |
| XLE250620C00090000 | 2024-05-02 12:00PM EDT | 90.00 | 10.85 | 8.50 | 13.50 | -3.60 | -24.91% | 2 | 1,634 | 31.50% |
| XLE250620C00095000 | 2024-05-02 1:21PM EDT | 95.00 | 8.64 | 6.00 | 11.00 | +0.24 | +2.86% | 20 | 583 | 30.66% |
| XLE250620C00100000 | 2024-05-02 3:48PM EDT | 100.00 | 6.35 | 4.00 | 9.00 | +0.30 | +4.96% | 126 | 4,548 | 30.33% |
| XLE250620C00105000 | 2024-05-02 1:43PM EDT | 105.00 | 4.65 | 2.00 | 7.00 | +0.25 | +5.68% | 24 | 428 | 29.24% |
| XLE250620C00110000 | 2024-05-01 3:29PM EDT | 110.00 | 3.20 | 0.50 | 5.50 | 0.00 | - | 26 | 393 | 28.73% |
| XLE250620C00115000 | 2024-05-01 10:09AM EDT | 115.00 | 2.53 | 0.00 | 5.00 | 0.00 | - | 5 | 429 | 30.41% |
| XLE250620C00120000 | 2024-05-01 2:55PM EDT | 120.00 | 1.54 | 0.00 | 5.00 | 0.00 | - | 12 | 135 | 33.22% |
| XLE250620C00125000 | 2024-04-30 11:51AM EDT | 125.00 | 1.40 | 0.00 | 2.40 | 0.00 | - | 2 | 153 | 27.16% |
| XLE250620C00130000 | 2024-04-17 12:18PM EDT | 130.00 | 1.23 | 0.00 | 5.00 | 0.00 | - | 22 | 68 | 38.21% |
| XLE250620C00135000 | 2024-04-09 11:26AM EDT | 135.00 | 1.19 | 0.00 | 1.25 | 0.00 | - | 2 | 277 | 26.11% |
| XLE250620C00140000 | 2024-04-19 3:52PM EDT | 140.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 5 | 17 | 42.56% |
| XLE250620C00145000 | 2024-05-01 3:11PM EDT | 145.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 3 | 55 | 44.55% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250620P00040000 | 2024-05-01 3:50PM EDT | 40.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 1 | 19 | 67.31% |
| XLE250620P00045000 | 2024-04-16 3:47PM EDT | 45.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 6 | 7 | 59.31% |
| XLE250620P00050000 | 2024-03-19 2:21PM EDT | 50.00 | 0.36 | 0.18 | 1.36 | 0.00 | - | 100 | 119 | 43.77% |
| XLE250620P00055000 | 2024-04-30 1:37PM EDT | 55.00 | 0.39 | 0.00 | 0.38 | 0.00 | - | 5 | 788 | 28.49% |
| XLE250620P00060000 | 2024-05-01 12:29PM EDT | 60.00 | 0.64 | 0.00 | 1.25 | 0.00 | - | 50 | 109 | 32.23% |
| XLE250620P00064000 | 2024-04-24 2:11PM EDT | 64.00 | 0.83 | 0.00 | 5.00 | 0.00 | - | 10 | 114 | 46.64% |
| XLE250620P00065000 | 2024-05-01 11:51AM EDT | 65.00 | 0.99 | 0.00 | 5.00 | 0.00 | - | 11 | 2,696 | 45.36% |
| XLE250620P00066000 | 2024-05-01 11:51AM EDT | 66.00 | 1.08 | 0.00 | 5.00 | 0.00 | - | 2 | 29 | 44.10% |
| XLE250620P00067000 | 2024-04-19 3:25PM EDT | 67.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 20 | 7,144 | 42.85% |
| XLE250620P00068000 | 2024-04-30 12:32PM EDT | 68.00 | 1.11 | 0.00 | 1.99 | 0.00 | - | 4 | 84 | 28.76% |
| XLE250620P00069000 | 2024-05-01 9:54AM EDT | 69.00 | 1.32 | 0.00 | 5.00 | 0.00 | - | 8 | 291 | 40.39% |
| XLE250620P00070000 | 2024-04-25 12:39PM EDT | 70.00 | 1.30 | 0.85 | 5.00 | 0.00 | - | 1 | 3,017 | 39.17% |
| XLE250620P00071000 | 2023-11-17 3:10PM EDT | 71.00 | 4.20 | 1.50 | 6.50 | 0.00 | - | 1 | 26 | 43.35% |
| XLE250620P00072000 | 2024-01-11 1:36PM EDT | 72.00 | 4.81 | 3.20 | 4.95 | 0.00 | - | 1,100 | 1,292 | 36.61% |
| XLE250620P00073000 | 2024-03-14 9:39AM EDT | 73.00 | 2.45 | 1.38 | 5.00 | 0.00 | - | 1 | 106 | 35.61% |
| XLE250620P00074000 | 2024-03-14 3:22PM EDT | 74.00 | 2.64 | 1.52 | 5.00 | 0.00 | - | 1 | 84 | 34.44% |
| XLE250620P00075000 | 2024-05-01 2:11PM EDT | 75.00 | 2.28 | 0.00 | 5.00 | 0.00 | - | 13 | 2,006 | 33.28% |
| XLE250620P00076000 | 2024-05-01 1:12PM EDT | 76.00 | 2.44 | 0.00 | 5.00 | 0.00 | - | 4 | 68 | 32.12% |
| XLE250620P00077000 | 2024-05-02 9:52AM EDT | 77.00 | 2.44 | 0.00 | 5.00 | +0.15 | +6.55% | 6 | 49 | 30.98% |
| XLE250620P00078000 | 2024-05-02 9:52AM EDT | 78.00 | 2.64 | 0.00 | 5.00 | -0.22 | -7.69% | 1 | 54 | 29.83% |
| XLE250620P00079000 | 2024-05-01 3:34PM EDT | 79.00 | 2.92 | 0.50 | 5.50 | 0.00 | - | 3 | 143 | 30.27% |
| XLE250620P00080000 | 2024-05-01 10:40AM EDT | 80.00 | 3.20 | 1.50 | 5.00 | 0.00 | - | 1,000 | 3,889 | 27.56% |
| XLE250620P00081000 | 2024-04-29 9:42AM EDT | 81.00 | 2.90 | 1.00 | 6.00 | 0.00 | - | 24 | 106 | 29.46% |
| XLE250620P00082000 | 2024-04-29 10:05AM EDT | 82.00 | 3.10 | 1.00 | 6.00 | 0.00 | - | 7 | 3,291 | 28.27% |
| XLE250620P00083000 | 2024-03-26 10:21AM EDT | 83.00 | 4.20 | 3.40 | 3.50 | 0.00 | - | 367 | 375 | 19.63% |
| XLE250620P00084000 | 2024-04-29 3:46PM EDT | 84.00 | 3.50 | 1.50 | 6.50 | 0.00 | - | 1 | 238 | 27.33% |
| XLE250620P00085000 | 2024-05-01 10:32AM EDT | 85.00 | 4.60 | 2.00 | 7.00 | 0.00 | - | 1 | 1,846 | 27.52% |
| XLE250620P00086000 | 2024-04-24 3:25PM EDT | 86.00 | 4.15 | 2.50 | 7.50 | 0.00 | - | 3 | 1,238 | 27.65% |
| XLE250620P00087000 | 2024-04-23 3:47PM EDT | 87.00 | 4.50 | 2.50 | 7.50 | 0.00 | - | 22 | 760 | 26.39% |
| XLE250620P00088000 | 2024-04-23 3:46PM EDT | 88.00 | 4.85 | 3.00 | 8.00 | 0.00 | - | 17 | 214 | 26.45% |
| XLE250620P00089000 | 2024-05-01 10:33AM EDT | 89.00 | 6.05 | 3.50 | 8.50 | 0.00 | - | 32 | 279 | 26.47% |
| XLE250620P00090000 | 2024-05-02 12:04PM EDT | 90.00 | 6.35 | 4.00 | 9.00 | +0.05 | +0.79% | 17 | 286 | 26.45% |
| XLE250620P00095000 | 2024-05-02 11:32AM EDT | 95.00 | 8.60 | 6.00 | 11.00 | +1.16 | +15.59% | 83 | 3,795 | 24.48% |
| XLE250620P00100000 | 2024-04-29 12:01PM EDT | 100.00 | 9.40 | 9.00 | 14.00 | 0.00 | - | 37 | 169 | 24.11% |
| XLE250620P00105000 | 2024-04-18 12:01PM EDT | 105.00 | 13.90 | 12.00 | 17.00 | 0.00 | - | 1 | 1 | 22.75% |
| XLE250620P00115000 | 2024-04-19 12:39PM EDT | 115.00 | 21.00 | 20.00 | 25.00 | 0.00 | - | 1 | 0 | 22.90% |
| XLE250620P00120000 | 2024-04-26 12:29PM EDT | 120.00 | 24.50 | 25.00 | 30.00 | 0.00 | - | 1 | 14 | 25.45% |
| XLE250620P00125000 | 2023-08-02 3:01PM EDT | 125.00 | 39.20 | 32.00 | 37.00 | 0.00 | - | - | 1 | 34.50% |
| XLE250620P00135000 | 2023-12-19 2:05PM EDT | 135.00 | 49.95 | 52.50 | 57.50 | 0.00 | - | - | 0 | 61.68% |
© 2024 Yahoo. All rights reserved.