Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260116C00040000 | 2024-03-18 11:23AM EDT | 40.00 | 51.66 | 52.00 | 57.00 | 0.00 | - | 1 | 0 | 50.94% |
| XLE260116C00045000 | 2024-04-11 12:39PM EDT | 45.00 | 52.30 | 45.50 | 50.50 | 0.00 | - | 1 | 108 | 50.89% |
| XLE260116C00050000 | 2024-04-29 1:55PM EDT | 50.00 | 46.96 | 40.50 | 45.50 | 0.00 | - | 1 | 154 | 44.84% |
| XLE260116C00055000 | 2024-04-05 12:09PM EDT | 55.00 | 44.35 | 36.50 | 41.00 | 0.00 | - | 40 | 16 | 41.63% |
| XLE260116C00060000 | 2024-03-18 2:41PM EDT | 60.00 | 33.50 | 34.05 | 38.50 | 0.00 | - | 60 | 216 | 45.68% |
| XLE260116C00065000 | 2024-04-25 3:39PM EDT | 65.00 | 34.56 | 28.00 | 33.00 | 0.00 | - | 2 | 630 | 38.41% |
| XLE260116C00070000 | 2024-04-25 3:41PM EDT | 70.00 | 30.34 | 24.00 | 29.00 | 0.00 | - | 1 | 140 | 36.20% |
| XLE260116C00075000 | 2024-04-26 3:01PM EDT | 75.00 | 26.00 | 20.50 | 25.50 | 0.00 | - | 1 | 53 | 35.02% |
| XLE260116C00079000 | 2024-04-04 10:58AM EDT | 79.00 | 23.97 | 17.50 | 22.50 | 0.00 | - | 59 | 67 | 33.25% |
| XLE260116C00080000 | 2024-04-30 9:55AM EDT | 80.00 | 22.00 | 17.00 | 22.00 | 0.00 | - | 10 | 381 | 33.37% |
| XLE260116C00081000 | 2024-04-04 10:58AM EDT | 81.00 | 23.73 | 16.50 | 21.00 | 0.00 | - | 59 | 88 | 32.28% |
| XLE260116C00082000 | 2024-05-01 3:28PM EDT | 82.00 | 18.13 | 15.50 | 20.50 | 0.00 | - | 1 | 53 | 32.37% |
| XLE260116C00083000 | 2024-04-25 3:39PM EDT | 83.00 | 21.02 | 15.00 | 20.00 | 0.00 | - | 1 | 79 | 32.42% |
| XLE260116C00084000 | 2024-03-22 11:45AM EDT | 84.00 | 16.80 | 16.50 | 21.50 | 0.00 | - | 2 | 57 | 37.02% |
| XLE260116C00085000 | 2024-05-01 9:39AM EDT | 85.00 | 17.00 | 14.00 | 19.00 | 0.00 | - | 3 | 403 | 32.45% |
| XLE260116C00086000 | 2024-05-01 11:41AM EDT | 86.00 | 15.60 | 13.50 | 18.00 | 0.00 | - | 1 | 44 | 31.32% |
| XLE260116C00087000 | 2024-04-25 3:37PM EDT | 87.00 | 18.62 | 12.50 | 17.50 | 0.00 | - | 1 | 1,488 | 31.28% |
| XLE260116C00088000 | 2024-03-21 11:11AM EDT | 88.00 | 14.60 | 14.50 | 19.00 | 0.00 | - | 2 | 186 | 35.61% |
| XLE260116C00089000 | 2024-03-26 12:27PM EDT | 89.00 | 14.19 | 14.50 | 19.50 | 0.00 | - | 1 | 67 | 37.67% |
| XLE260116C00090000 | 2024-05-01 2:11PM EDT | 90.00 | 13.00 | 11.00 | 16.00 | 0.00 | - | 3 | 83 | 31.04% |
| XLE260116C00091000 | 2024-04-25 1:28PM EDT | 91.00 | 15.75 | 10.50 | 15.50 | 0.00 | - | 3 | 29 | 30.91% |
| XLE260116C00092000 | 2024-05-02 3:35PM EDT | 92.00 | 12.50 | 10.00 | 15.00 | -3.15 | -20.13% | 20 | 113 | 30.77% |
| XLE260116C00093000 | 2024-05-02 1:04PM EDT | 93.00 | 11.85 | 9.50 | 14.50 | -2.93 | -19.82% | 10 | 70 | 30.60% |
| XLE260116C00094000 | 2024-03-15 9:30AM EDT | 94.00 | 10.67 | 12.30 | 16.50 | 0.00 | - | 2 | 13 | 35.68% |
| XLE260116C00095000 | 2024-05-02 10:02AM EDT | 95.00 | 10.70 | 8.50 | 13.50 | -0.84 | -7.28% | 10 | 466 | 30.21% |
| XLE260116C00096000 | 2024-04-30 1:04PM EDT | 96.00 | 11.60 | 8.00 | 13.00 | 0.00 | - | 1 | 11 | 29.98% |
| XLE260116C00097000 | 2024-04-16 10:32AM EDT | 97.00 | 11.25 | 7.50 | 12.50 | 0.00 | - | 22 | 46 | 29.74% |
| XLE260116C00098000 | 2024-05-01 11:26AM EDT | 98.00 | 9.65 | 7.00 | 12.00 | 0.00 | - | 10 | 15 | 29.47% |
| XLE260116C00099000 | 2024-05-01 10:11AM EDT | 99.00 | 9.70 | 6.50 | 11.50 | 0.00 | - | 7 | 23 | 29.18% |
| XLE260116C00100000 | 2024-05-02 1:04PM EDT | 100.00 | 8.82 | 6.50 | 11.00 | -0.05 | -0.56% | 5 | 1,468 | 28.88% |
| XLE260116C00101000 | 2024-04-23 11:29AM EDT | 101.00 | 10.25 | 6.00 | 11.00 | 0.00 | - | 1 | 26 | 29.58% |
| XLE260116C00102000 | 2024-05-01 2:54PM EDT | 102.00 | 8.10 | 5.50 | 10.50 | 0.00 | - | 2 | 20 | 29.24% |
| XLE260116C00103000 | 2024-04-30 1:22PM EDT | 103.00 | 7.90 | 5.00 | 10.00 | -0.83 | -9.51% | 1 | 37 | 28.87% |
| XLE260116C00105000 | 2024-05-01 10:37AM EDT | 105.00 | 7.10 | 4.50 | 9.50 | 0.00 | - | 8 | 1,224 | 29.12% |
| XLE260116C00110000 | 2024-04-29 12:57PM EDT | 110.00 | 7.05 | 3.00 | 8.00 | 0.00 | - | 10 | 37 | 28.91% |
| XLE260116C00115000 | 2024-04-26 3:34PM EDT | 115.00 | 5.40 | 3.50 | 6.50 | 0.00 | - | 4 | 189 | 28.24% |
| XLE260116C00120000 | 2024-04-24 1:49PM EDT | 120.00 | 4.43 | 1.00 | 5.50 | 0.00 | - | 3 | 72 | 28.28% |
| XLE260116C00125000 | 2024-04-30 9:30AM EDT | 125.00 | 3.45 | 0.00 | 5.00 | 0.00 | - | 6 | 130 | 29.20% |
| XLE260116C00130000 | 2024-05-02 10:18AM EDT | 130.00 | 1.92 | 0.01 | 2.30 | -0.68 | -26.15% | 1 | 2,100 | 23.59% |
| XLE260116C00135000 | 2024-05-02 9:45AM EDT | 135.00 | 1.43 | 1.00 | 5.00 | -0.01 | -0.69% | 30 | 305 | 32.99% |
| XLE260116C00140000 | 2024-04-18 12:58PM EDT | 140.00 | 1.54 | 0.00 | 5.00 | 0.00 | - | 15 | 20 | 34.71% |
| XLE260116C00145000 | 2024-04-30 9:30AM EDT | 145.00 | 1.13 | 0.00 | 5.00 | 0.00 | - | 5 | 4,028 | 36.33% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260116P00040000 | 2024-04-30 2:35PM EDT | 40.00 | 0.30 | 0.26 | 1.00 | 0.00 | - | 2 | 64 | 43.09% |
| XLE260116P00045000 | 2024-04-30 2:37PM EDT | 45.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 4 | 11 | 61.56% |
| XLE260116P00050000 | 2024-05-01 1:19PM EDT | 50.00 | 0.75 | 0.00 | 0.68 | 0.00 | - | 2 | 202 | 30.25% |
| XLE260116P00055000 | 2024-04-19 1:26PM EDT | 55.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 2 | 54 | 48.16% |
| XLE260116P00060000 | 2024-04-30 2:20PM EDT | 60.00 | 1.31 | 0.00 | 5.00 | 0.00 | - | 10 | 4,075 | 42.37% |
| XLE260116P00065000 | 2024-04-10 2:00PM EDT | 65.00 | 1.75 | 1.75 | 5.00 | 0.00 | - | 2 | 7,794 | 37.00% |
| XLE260116P00070000 | 2024-04-30 3:54PM EDT | 70.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | 8 | 11,363 | 31.95% |
| XLE260116P00075000 | 2024-05-02 10:10AM EDT | 75.00 | 3.70 | 1.00 | 6.00 | +0.10 | +2.78% | 700 | 10,498 | 29.89% |
| XLE260116P00079000 | 2024-04-25 10:37AM EDT | 79.00 | 4.20 | 2.00 | 7.00 | 0.00 | - | 25 | 262 | 28.49% |
| XLE260116P00080000 | 2024-04-25 12:40PM EDT | 80.00 | 4.31 | 2.50 | 7.50 | 0.00 | - | 3 | 3,625 | 28.70% |
| XLE260116P00081000 | 2024-05-01 2:36PM EDT | 81.00 | 5.25 | 2.50 | 7.50 | 0.00 | - | 6 | 73 | 27.67% |
| XLE260116P00082000 | 2024-04-30 2:41PM EDT | 82.00 | 5.10 | 3.00 | 8.00 | 0.00 | - | 1 | 86 | 27.84% |
| XLE260116P00083000 | 2024-04-26 1:23PM EDT | 83.00 | 5.20 | 3.50 | 8.50 | 0.00 | - | 2 | 128 | 27.96% |
| XLE260116P00084000 | 2024-04-11 3:00PM EDT | 84.00 | 5.25 | 3.50 | 8.50 | 0.00 | - | 1 | 54 | 26.91% |
| XLE260116P00085000 | 2024-04-12 1:33PM EDT | 85.00 | 5.85 | 4.00 | 9.00 | 0.00 | - | 1 | 182 | 26.98% |
| XLE260116P00086000 | 2024-04-03 1:35PM EDT | 86.00 | 5.75 | 4.50 | 9.00 | 0.00 | - | 2 | 172 | 25.91% |
| XLE260116P00087000 | 2024-03-19 2:52PM EDT | 87.00 | 7.50 | 6.00 | 9.45 | 0.00 | - | 10 | 1,469 | 25.82% |
| XLE260116P00088000 | 2024-04-22 11:44AM EDT | 88.00 | 7.10 | 5.00 | 10.00 | 0.00 | - | 5 | 69 | 25.93% |
| XLE260116P00089000 | 2024-02-07 4:41PM EDT | 89.00 | 11.95 | 7.50 | 11.95 | 0.00 | - | 41 | 55 | 29.04% |
| XLE260116P00090000 | 2024-05-01 1:51PM EDT | 90.00 | 8.70 | 6.00 | 10.00 | 0.00 | - | 1 | 129 | 23.71% |
| XLE260116P00091000 | 2024-02-13 10:50AM EDT | 91.00 | 13.05 | 8.30 | 12.00 | 0.00 | - | 6 | 35 | 26.82% |
| XLE260116P00092000 | 2024-05-02 2:21PM EDT | 92.00 | 9.10 | 6.50 | 11.50 | +0.07 | +0.78% | 1 | 27 | 24.59% |
| XLE260116P00093000 | 2024-03-04 1:11PM EDT | 93.00 | 12.75 | 5.50 | 10.45 | 0.00 | - | 11 | 48 | 21.22% |
| XLE260116P00094000 | 2024-04-30 3:29PM EDT | 94.00 | 9.50 | 7.50 | 12.50 | 0.00 | - | 1 | 1 | 24.30% |
| XLE260116P00095000 | 2024-04-10 10:09AM EDT | 95.00 | 8.70 | 8.00 | 13.00 | 0.00 | - | 2 | 14 | 24.12% |
| XLE260116P00096000 | 2024-04-22 2:19PM EDT | 96.00 | 9.80 | 8.50 | 13.50 | 0.00 | - | 1 | 4 | 23.91% |
| XLE260116P00097000 | 2024-04-26 11:44AM EDT | 97.00 | 10.39 | 9.00 | 14.00 | 0.00 | - | 5 | 13 | 23.68% |
| XLE260116P00098000 | 2023-11-06 11:32AM EDT | 98.00 | 17.15 | 17.00 | 21.25 | 0.00 | - | 4 | 22 | 37.43% |
| XLE260116P00099000 | 2023-11-02 1:50PM EDT | 99.00 | 17.60 | 15.70 | 20.30 | 0.00 | - | 1 | 23 | 34.11% |
| XLE260116P00100000 | 2024-05-02 1:04PM EDT | 100.00 | 13.15 | 10.50 | 15.50 | +0.20 | +1.54% | 1 | 76 | 22.81% |
| XLE260116P00101000 | 2023-10-20 11:09AM EDT | 101.00 | 17.55 | 17.00 | 22.00 | 0.00 | - | 11 | 36 | 34.92% |
| XLE260116P00102000 | 2023-10-20 11:09AM EDT | 102.00 | 18.10 | 18.00 | 23.00 | 0.00 | - | 7 | 5 | 35.61% |
| XLE260116P00105000 | 2024-04-30 1:01PM EDT | 105.00 | 15.30 | 13.50 | 18.50 | 0.00 | - | 1 | 3 | 21.86% |
| XLE260116P00115000 | 2023-12-13 3:22PM EDT | 115.00 | 34.00 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 41.29% |
| XLE260116P00120000 | 2023-11-10 12:57PM EDT | 120.00 | 37.23 | 36.00 | 41.00 | 0.00 | - | 2 | 1 | 45.90% |
© 2024 Yahoo. All rights reserved.