Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE251219C00040000 | 2024-03-15 3:39PM EDT | 40.00 | 51.68 | 54.00 | 59.00 | 0.00 | - | 2 | 2 | 65.71% |
| XLE251219C00045000 | 2024-03-15 3:31PM EDT | 45.00 | 46.80 | 49.00 | 54.00 | 0.00 | - | 12 | 7 | 58.07% |
| XLE251219C00050000 | 2024-02-28 12:55PM EDT | 50.00 | 36.40 | 42.50 | 47.50 | 0.00 | - | 5 | 68 | 55.88% |
| XLE251219C00055000 | 2024-04-18 12:43PM EDT | 55.00 | 40.89 | 36.75 | 39.95 | 0.00 | - | 4 | 486 | 38.08% |
| XLE251219C00060000 | 2024-04-12 10:07AM EDT | 60.00 | 40.50 | 33.30 | 34.95 | 0.00 | - | 3 | 98 | 33.14% |
| XLE251219C00065000 | 2024-02-26 4:42PM EDT | 65.00 | 24.57 | 29.00 | 33.50 | 0.00 | - | 3 | 46 | 41.24% |
| XLE251219C00066000 | 2024-01-30 4:03PM EDT | 66.00 | 22.45 | 21.00 | 26.00 | 0.00 | - | 92 | 91 | 0.00% |
| XLE251219C00067000 | 2024-02-29 1:16PM EDT | 67.00 | 22.96 | 28.00 | 33.00 | 0.00 | - | 4 | 35 | 43.68% |
| XLE251219C00068000 | 2024-03-06 10:45AM EDT | 68.00 | 22.67 | 31.60 | 32.85 | 0.00 | - | 10 | 91 | 45.06% |
| XLE251219C00069000 | 2024-03-06 4:55PM EDT | 69.00 | 21.56 | 30.00 | 35.00 | 0.00 | - | 125 | 125 | 52.94% |
| XLE251219C00070000 | 2023-11-24 10:30AM EDT | 70.00 | 18.30 | 18.00 | 21.30 | 0.00 | - | 2 | 36 | 0.00% |
| XLE251219C00071000 | 2024-03-15 12:14PM EDT | 71.00 | 24.45 | 27.00 | 31.50 | 0.00 | - | 115 | 16 | 46.16% |
| XLE251219C00072000 | 2023-11-01 9:51AM EDT | 72.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLE251219C00073000 | 2024-01-16 11:53AM EDT | 73.00 | 16.07 | 17.50 | 18.50 | 0.00 | - | 2 | 57 | 0.00% |
| XLE251219C00074000 | 2024-03-20 2:59PM EDT | 74.00 | 23.47 | 23.50 | 28.50 | 0.00 | - | 115 | 165 | 42.54% |
| XLE251219C00075000 | 2024-03-19 9:38AM EDT | 75.00 | 22.00 | 22.00 | 26.55 | 0.00 | - | 54 | 94 | 38.84% |
| XLE251219C00076000 | 2024-04-01 9:30AM EDT | 76.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 115 | 124 | 0.00% |
| XLE251219C00077000 | 2023-07-12 10:23AM EDT | 77.00 | 17.75 | 21.20 | 22.05 | 0.00 | - | 21 | 58 | 30.05% |
| XLE251219C00078000 | 2023-10-04 11:51AM EDT | 78.00 | 18.80 | 17.80 | 18.50 | 0.00 | - | 11 | 22 | 22.17% |
| XLE251219C00079000 | 2024-04-02 12:32PM EDT | 79.00 | 22.58 | 19.60 | 20.40 | 0.00 | - | 2 | 30 | 28.89% |
| XLE251219C00080000 | 2024-03-08 1:13PM EDT | 80.00 | 15.25 | 22.25 | 26.50 | 0.00 | - | 17 | 34 | 45.37% |
| XLE251219C00081000 | 2024-03-13 11:37AM EDT | 81.00 | 16.60 | 23.35 | 24.05 | 0.00 | - | 1 | 153 | 40.60% |
| XLE251219C00082000 | 2024-04-03 9:47AM EDT | 82.00 | 21.15 | 16.80 | 18.20 | 0.00 | - | 1 | 45 | 27.75% |
| XLE251219C00083000 | 2024-02-05 3:41PM EDT | 83.00 | 10.60 | 13.55 | 13.85 | 0.00 | - | 1 | 31 | 18.55% |
| XLE251219C00084000 | 2024-02-14 3:27PM EDT | 84.00 | 10.55 | 13.50 | 17.25 | 0.00 | - | 1 | 55 | 28.10% |
| XLE251219C00085000 | 2024-02-29 3:47PM EDT | 85.00 | 11.48 | 15.00 | 20.00 | 0.00 | - | 4 | 965 | 35.66% |
| XLE251219C00086000 | 2024-03-22 10:49AM EDT | 86.00 | 15.45 | 15.50 | 20.50 | 0.00 | - | 10 | 61 | 37.90% |
| XLE251219C00087000 | 2024-04-29 3:39PM EDT | 87.00 | 17.76 | 12.60 | 15.20 | 0.00 | - | 2 | 408 | 26.97% |
| XLE251219C00088000 | 2024-03-19 10:13AM EDT | 88.00 | 14.05 | 14.30 | 18.00 | 0.00 | - | 24 | 85 | 34.32% |
| XLE251219C00089000 | 2024-04-16 9:53AM EDT | 89.00 | 15.90 | 13.60 | 14.30 | 0.00 | - | 3 | 25 | 27.13% |
| XLE251219C00090000 | 2024-04-23 11:34AM EDT | 90.00 | 15.60 | 12.35 | 13.55 | 0.00 | - | 1 | 748 | 26.52% |
| XLE251219C00095000 | 2024-04-29 3:36PM EDT | 95.00 | 13.18 | 10.70 | 11.05 | 0.00 | - | 1 | 202 | 25.80% |
| XLE251219C00100000 | 2024-04-30 3:35PM EDT | 100.00 | 9.50 | 8.50 | 8.65 | 0.00 | - | 13 | 397 | 24.65% |
| XLE251219C00105000 | 2024-04-30 3:39PM EDT | 105.00 | 7.70 | 6.70 | 6.85 | 0.00 | - | 1 | 272 | 24.15% |
| XLE251219C00110000 | 2024-04-23 2:47PM EDT | 110.00 | 6.88 | 5.20 | 5.35 | 0.00 | - | 6 | 74 | 23.69% |
| XLE251219C00115000 | 2024-04-22 10:16AM EDT | 115.00 | 5.25 | 4.00 | 4.10 | 0.00 | - | 1 | 165 | 23.22% |
| XLE251219C00120000 | 2024-04-26 10:06AM EDT | 120.00 | 3.90 | 3.00 | 3.15 | 0.00 | - | 1 | 257 | 22.95% |
| XLE251219C00125000 | 2024-04-04 9:30AM EDT | 125.00 | 3.45 | 2.27 | 2.76 | 0.00 | - | 4 | 146 | 23.82% |
| XLE251219C00130000 | 2024-04-19 3:05PM EDT | 130.00 | 2.53 | 1.70 | 1.82 | 0.00 | - | 1 | 230 | 22.52% |
| XLE251219C00135000 | 2024-04-10 12:03PM EDT | 135.00 | 2.34 | 1.28 | 1.37 | 0.00 | - | 1 | 1 | 22.35% |
| XLE251219C00140000 | 2024-04-30 2:33PM EDT | 140.00 | 1.27 | 0.96 | 1.04 | 0.00 | - | 2 | 5 | 22.27% |
| XLE251219C00145000 | 2024-04-30 2:30PM EDT | 145.00 | 0.95 | 0.70 | 0.79 | 0.00 | - | 12 | 6 | 22.23% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE251219P00040000 | 2024-04-30 2:26PM EDT | 40.00 | 0.26 | 0.24 | 0.31 | 0.00 | - | 2 | 92 | 34.86% |
| XLE251219P00045000 | 2024-04-30 2:29PM EDT | 45.00 | 0.39 | 0.38 | 0.44 | 0.00 | - | 4 | 25 | 32.42% |
| XLE251219P00050000 | 2024-04-29 2:14PM EDT | 50.00 | 0.57 | 0.56 | 0.64 | 0.00 | - | 18 | 1,788 | 30.47% |
| XLE251219P00055000 | 2024-04-29 2:17PM EDT | 55.00 | 0.81 | 0.83 | 0.91 | 0.00 | - | 6 | 4,237 | 28.65% |
| XLE251219P00060000 | 2024-03-27 1:58PM EDT | 60.00 | 1.35 | 0.75 | 5.00 | 0.00 | - | 1,502 | 3,719 | 43.25% |
| XLE251219P00065000 | 2024-04-12 2:41PM EDT | 65.00 | 1.81 | 1.74 | 1.82 | 0.00 | - | 5 | 2,196 | 25.65% |
| XLE251219P00066000 | 2024-03-06 12:07PM EDT | 66.00 | 2.68 | 0.00 | 5.00 | 0.00 | - | 1 | 241 | 36.70% |
| XLE251219P00067000 | 2024-03-06 12:07PM EDT | 67.00 | 2.87 | 0.00 | 5.00 | 0.00 | - | 1 | 232 | 35.66% |
| XLE251219P00068000 | 2023-10-26 2:58PM EDT | 68.00 | 5.25 | 4.25 | 4.75 | 0.00 | - | 1 | 0 | 33.82% |
| XLE251219P00069000 | 2024-02-28 11:12AM EDT | 69.00 | 3.50 | 0.26 | 5.00 | 0.00 | - | 2 | 254 | 33.61% |
| XLE251219P00070000 | 2024-04-02 12:00PM EDT | 70.00 | 2.41 | 2.46 | 2.55 | 0.00 | - | 3 | 9,006 | 24.44% |
| XLE251219P00071000 | 2024-01-18 2:05PM EDT | 71.00 | 6.40 | 3.20 | 6.50 | 0.00 | - | 4 | 119 | 36.08% |
| XLE251219P00072000 | 2024-03-21 12:16PM EDT | 72.00 | 3.05 | 0.50 | 5.50 | 0.00 | - | 120 | 1,743 | 32.09% |
| XLE251219P00073000 | 2024-03-28 2:27PM EDT | 73.00 | 2.98 | 0.50 | 5.00 | 0.00 | - | 1 | 112 | 29.62% |
| XLE251219P00074000 | 2024-04-08 2:14PM EDT | 74.00 | 2.86 | 3.15 | 3.30 | 0.00 | - | 1 | 58 | 23.53% |
| XLE251219P00075000 | 2024-04-11 2:59PM EDT | 75.00 | 3.10 | 3.35 | 3.50 | 0.00 | - | 1 | 3,097 | 23.27% |
| XLE251219P00076000 | 2024-04-12 2:00PM EDT | 76.00 | 3.49 | 3.60 | 3.70 | 0.00 | - | 1 | 46 | 22.99% |
| XLE251219P00077000 | 2024-04-15 1:37PM EDT | 77.00 | 3.85 | 3.80 | 3.95 | 0.00 | - | 1 | 61 | 22.82% |
| XLE251219P00078000 | 2024-04-16 12:41PM EDT | 78.00 | 4.30 | 4.05 | 4.20 | 0.00 | - | 2 | 28 | 22.61% |
| XLE251219P00079000 | 2024-04-18 1:46PM EDT | 79.00 | 4.60 | 4.30 | 4.50 | 0.00 | - | 2 | 78 | 22.52% |
| XLE251219P00080000 | 2024-04-22 11:18AM EDT | 80.00 | 4.48 | 4.60 | 4.75 | 0.00 | - | 2 | 771 | 22.25% |
| XLE251219P00081000 | 2024-04-29 10:02AM EDT | 81.00 | 4.35 | 4.85 | 5.00 | 0.00 | - | 2 | 43 | 21.96% |
| XLE251219P00082000 | 2024-04-19 1:22PM EDT | 82.00 | 5.05 | 5.15 | 5.30 | 0.00 | - | 1 | 4,215 | 21.76% |
| XLE251219P00083000 | 2024-04-29 10:02AM EDT | 83.00 | 4.85 | 5.45 | 5.60 | 0.00 | - | 1 | 239 | 21.53% |
| XLE251219P00084000 | 2024-05-01 2:35PM EDT | 84.00 | 6.05 | 5.75 | 5.95 | 0.00 | - | 1 | 21 | 21.39% |
| XLE251219P00085000 | 2024-04-12 10:09AM EDT | 85.00 | 5.22 | 6.10 | 6.30 | 0.00 | - | 1 | 1,031 | 21.22% |
| XLE251219P00086000 | 2024-04-29 10:02AM EDT | 86.00 | 5.65 | 6.45 | 6.60 | 0.00 | - | 1 | 14 | 20.90% |
| XLE251219P00087000 | 2024-04-12 10:09AM EDT | 87.00 | 5.77 | 6.80 | 7.00 | 0.00 | - | 1 | 71 | 20.78% |
| XLE251219P00088000 | 2024-03-25 1:41PM EDT | 88.00 | 7.20 | 4.00 | 9.00 | 0.00 | - | 2 | 115 | 24.19% |
| XLE251219P00089000 | 2024-04-03 11:33AM EDT | 89.00 | 6.45 | 7.55 | 7.75 | 0.00 | - | 1 | 53 | 20.32% |
| XLE251219P00090000 | 2024-05-01 12:50PM EDT | 90.00 | 8.35 | 8.00 | 8.15 | 0.00 | - | 4 | 233 | 20.10% |
| XLE251219P00095000 | 2024-04-01 3:37PM EDT | 95.00 | 9.20 | 8.00 | 13.00 | 0.00 | - | 10 | 369 | 24.54% |
| XLE251219P00100000 | 2023-09-05 9:49AM EDT | 100.00 | 16.30 | 17.45 | 20.00 | 0.00 | - | 10 | 0 | 32.74% |
| XLE251219P00105000 | 2023-11-06 11:35AM EDT | 105.00 | 21.45 | 22.45 | 27.00 | 0.00 | - | 2 | 0 | 40.43% |
| XLE251219P00110000 | 2024-03-18 2:02PM EDT | 110.00 | 20.20 | 16.50 | 21.00 | 0.00 | - | 26 | 26 | 19.16% |
| XLE251219P00115000 | 2023-10-27 1:28PM EDT | 115.00 | 31.67 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 37.77% |
| XLE251219P00120000 | 2023-11-15 3:31PM EDT | 120.00 | 35.25 | 34.00 | 39.00 | 0.00 | - | - | 8 | 42.49% |
© 2024 Yahoo. All rights reserved.