Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE261218C00040000 | 2024-04-16 1:52PM EDT | 40.00 | 54.25 | 50.75 | 54.50 | 0.00 | - | 1 | 2 | 41.77% |
| XLE261218C00050000 | 2024-04-16 2:52PM EDT | 50.00 | 45.80 | 41.50 | 45.00 | 0.00 | - | 1 | 72 | 34.53% |
| XLE261218C00055000 | 2024-04-18 12:43PM EDT | 55.00 | 41.50 | 38.55 | 40.25 | 0.00 | - | 4 | 12 | 31.23% |
| XLE261218C00060000 | 2024-04-29 3:45PM EDT | 60.00 | 39.30 | 34.65 | 36.45 | 0.00 | - | 2 | 54 | 31.11% |
| XLE261218C00065000 | 2024-04-22 11:28AM EDT | 65.00 | 34.69 | 29.55 | 32.20 | 0.00 | - | 2 | 14 | 29.11% |
| XLE261218C00070000 | 2024-03-06 10:45AM EDT | 70.00 | 22.57 | 31.50 | 32.85 | 0.00 | - | 10 | 15 | 38.17% |
| XLE261218C00072000 | 2024-04-29 3:40PM EDT | 72.00 | 30.28 | 26.65 | 27.50 | 0.00 | - | 2 | 21 | 28.85% |
| XLE261218C00073000 | 2024-01-16 11:53AM EDT | 73.00 | 17.14 | 17.00 | 22.00 | 0.00 | - | - | 2 | 17.29% |
| XLE261218C00074000 | 2024-01-16 11:59AM EDT | 74.00 | 17.24 | 16.50 | 21.00 | 0.00 | - | - | 1 | 16.64% |
| XLE261218C00075000 | 2024-02-05 11:06AM EDT | 75.00 | 16.50 | 18.00 | 22.50 | 0.00 | - | 1 | 12 | 21.94% |
| XLE261218C00076000 | 2024-01-22 12:36PM EDT | 76.00 | 13.90 | 16.50 | 21.00 | 0.00 | - | - | 3 | 20.06% |
| XLE261218C00079000 | 2024-04-29 3:45PM EDT | 79.00 | 26.00 | 22.40 | 23.05 | 0.00 | - | 1 | 21 | 28.06% |
| XLE261218C00080000 | 2024-04-18 1:19PM EDT | 80.00 | 23.60 | 21.80 | 22.60 | 0.00 | - | 10 | 129 | 28.24% |
| XLE261218C00081000 | 2024-04-01 3:17PM EDT | 81.00 | 23.09 | 18.50 | 23.50 | 0.00 | - | 1 | 14 | 30.96% |
| XLE261218C00082000 | 2024-04-01 3:17PM EDT | 82.00 | 22.44 | 18.00 | 23.00 | 0.00 | - | 1 | 1 | 30.96% |
| XLE261218C00083000 | 2024-01-23 1:11PM EDT | 83.00 | 11.00 | 13.00 | 17.50 | 0.00 | - | 2 | 2 | 21.62% |
| XLE261218C00084000 | 2024-04-03 3:08PM EDT | 84.00 | 22.25 | 19.60 | 20.50 | 0.00 | - | 1 | 9 | 28.15% |
| XLE261218C00085000 | 2024-03-07 10:57AM EDT | 85.00 | 14.44 | 20.50 | 25.50 | 0.00 | - | 1 | 10 | 38.19% |
| XLE261218C00086000 | 2024-04-16 1:26PM EDT | 86.00 | 20.51 | 18.50 | 20.75 | 0.00 | - | 1 | 17 | 30.34% |
| XLE261218C00087000 | 2024-04-11 11:53AM EDT | 87.00 | 21.50 | 18.00 | 20.50 | 0.00 | - | 2 | 7 | 30.71% |
| XLE261218C00088000 | 2024-04-04 10:25AM EDT | 88.00 | 19.85 | 17.50 | 18.50 | 0.00 | - | 1 | 1 | 27.95% |
| XLE261218C00090000 | 2024-04-25 12:11PM EDT | 90.00 | 19.80 | 16.50 | 18.25 | 0.00 | - | 12 | 54 | 29.06% |
| XLE261218C00091000 | 2024-04-18 1:19PM EDT | 91.00 | 18.60 | 16.00 | 17.50 | 0.00 | - | 10 | 19 | 28.49% |
| XLE261218C00092000 | 2024-04-04 10:48AM EDT | 92.00 | 18.18 | 15.50 | 17.25 | 0.00 | - | 20 | 3 | 28.78% |
| XLE261218C00093000 | 2024-03-28 9:32AM EDT | 93.00 | 15.23 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 34.22% |
| XLE261218C00094000 | 2024-04-11 2:55PM EDT | 94.00 | 18.80 | 14.60 | 16.25 | 0.00 | - | 1 | 4 | 28.45% |
| XLE261218C00095000 | 2024-04-30 3:53PM EDT | 95.00 | 15.50 | 14.15 | 14.95 | 0.00 | - | 2 | 35 | 26.91% |
| XLE261218C00100000 | 2024-04-19 2:41PM EDT | 100.00 | 14.25 | 12.10 | 12.85 | 0.00 | - | 1 | 78 | 26.47% |
| XLE261218C00105000 | 2024-04-10 12:47PM EDT | 105.00 | 13.20 | 10.45 | 11.05 | 0.00 | - | 25 | 82 | 26.17% |
| XLE261218C00110000 | 2024-04-19 12:40PM EDT | 110.00 | 9.60 | 8.85 | 9.30 | 0.00 | - | 10 | 68 | 25.62% |
| XLE261218C00115000 | 2024-04-15 9:31AM EDT | 115.00 | 10.00 | 7.40 | 7.90 | 0.00 | - | 3 | 48 | 25.34% |
| XLE261218C00120000 | 2024-04-26 3:39PM EDT | 120.00 | 9.50 | 6.25 | 8.15 | 0.00 | - | 5 | 165 | 27.73% |
| XLE261218C00125000 | 2024-05-01 12:16PM EDT | 125.00 | 5.48 | 5.30 | 5.65 | 0.00 | - | 11 | 244 | 24.88% |
| XLE261218C00130000 | 2024-05-02 10:29AM EDT | 130.00 | 4.75 | 4.40 | 4.90 | +0.15 | +3.26% | 43 | 2,123 | 24.97% |
| XLE261218C00135000 | 2024-05-02 11:48AM EDT | 135.00 | 3.80 | 3.70 | 4.00 | -1.15 | -23.23% | 2 | 196 | 24.51% |
| XLE261218C00140000 | 2024-04-19 10:32AM EDT | 140.00 | 4.20 | 3.10 | 3.35 | 0.00 | - | 1 | 49 | 24.34% |
| XLE261218C00145000 | 2024-05-01 9:30AM EDT | 145.00 | 3.00 | 2.54 | 2.86 | 0.00 | - | 1 | 86 | 24.34% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE261218P00040000 | 2024-04-22 10:05AM EDT | 40.00 | 0.91 | 0.00 | 1.05 | 0.00 | - | 3 | 5 | 35.08% |
| XLE261218P00045000 | 2024-04-30 1:37PM EDT | 45.00 | 0.86 | 0.52 | 0.00 | 0.00 | - | 4 | 50 | 12.50% |
| XLE261218P00050000 | 2024-04-23 3:36PM EDT | 50.00 | 1.24 | 1.05 | 1.51 | 0.00 | - | 1 | 44 | 29.54% |
| XLE261218P00055000 | 2024-04-19 1:02PM EDT | 55.00 | 1.84 | 1.50 | 2.61 | 0.00 | - | 16 | 44 | 30.46% |
| XLE261218P00060000 | 2024-04-03 11:15AM EDT | 60.00 | 2.00 | 2.13 | 2.74 | 0.00 | - | 1 | 1,503 | 26.98% |
| XLE261218P00065000 | 2024-02-07 11:38AM EDT | 65.00 | 4.79 | 1.50 | 6.50 | 0.00 | - | 1 | 1,305 | 33.67% |
| XLE261218P00070000 | 2024-04-11 10:42AM EDT | 70.00 | 3.95 | 4.00 | 4.60 | 0.00 | - | 2 | 29 | 24.70% |
| XLE261218P00072000 | 2024-01-31 4:06PM EDT | 72.00 | 6.80 | 3.50 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| XLE261218P00073000 | 2024-01-31 4:03PM EDT | 73.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 25 | 3.13% |
| XLE261218P00074000 | 2024-04-05 11:12AM EDT | 74.00 | 3.91 | 5.05 | 5.50 | 0.00 | - | 1 | 1 | 23.71% |
| XLE261218P00075000 | 2024-04-24 11:37AM EDT | 75.00 | 5.05 | 5.30 | 5.75 | 0.00 | - | 3 | 2,009 | 23.47% |
| XLE261218P00076000 | 2024-03-01 2:50PM EDT | 76.00 | 7.00 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 26.40% |
| XLE261218P00077000 | 2024-04-18 10:55AM EDT | 77.00 | 6.00 | 5.90 | 7.50 | 0.00 | - | - | 10 | 25.56% |
| XLE261218P00078000 | 2024-04-24 11:52AM EDT | 78.00 | 5.75 | 6.20 | 6.60 | 0.00 | - | 10 | 22 | 22.88% |
| XLE261218P00079000 | 2024-04-03 1:06PM EDT | 79.00 | 5.55 | 6.45 | 6.90 | 0.00 | - | 1 | 2 | 22.68% |
| XLE261218P00080000 | 2024-04-26 10:36AM EDT | 80.00 | 6.41 | 6.80 | 7.25 | 0.00 | - | 5 | 1,066 | 22.57% |
| XLE261218P00082000 | 2024-04-24 11:53AM EDT | 82.00 | 6.86 | 7.45 | 7.90 | 0.00 | - | 30 | 33 | 22.17% |
| XLE261218P00083000 | 2024-02-13 2:06PM EDT | 83.00 | 10.65 | 6.00 | 11.00 | 0.00 | - | - | 1 | 27.12% |
| XLE261218P00084000 | 2024-02-16 4:58PM EDT | 84.00 | 10.36 | 6.00 | 11.00 | 0.00 | - | 1 | 1 | 26.21% |
| XLE261218P00085000 | 2024-02-14 11:18AM EDT | 85.00 | 11.60 | 6.50 | 11.50 | 0.00 | - | 1 | 3 | 26.21% |
| XLE261218P00087000 | 2024-03-05 2:57PM EDT | 87.00 | 11.60 | 5.50 | 10.50 | 0.00 | - | 1 | 1 | 22.60% |
| XLE261218P00089000 | 2024-04-12 3:55PM EDT | 89.00 | 9.50 | 10.05 | 10.65 | 0.00 | - | 1 | 2 | 21.05% |
| XLE261218P00090000 | 2024-04-30 1:32PM EDT | 90.00 | 10.00 | 10.45 | 10.95 | 0.00 | - | 1 | 51 | 20.65% |
| XLE261218P00091000 | 2024-04-26 3:14PM EDT | 91.00 | 9.88 | 10.85 | 12.85 | 0.00 | - | 1 | 1 | 22.98% |
| XLE261218P00092000 | 2024-04-12 11:03AM EDT | 92.00 | 9.87 | 11.30 | 11.80 | 0.00 | - | 1 | 1 | 20.23% |
| XLE261218P00093000 | 2024-04-12 1:22PM EDT | 93.00 | 10.80 | 11.75 | 12.30 | 0.00 | - | 7 | 7 | 20.12% |
| XLE261218P00094000 | 2024-04-15 12:44PM EDT | 94.00 | 11.90 | 12.20 | 14.50 | 0.00 | - | 5 | 7 | 22.86% |
| XLE261218P00095000 | 2024-04-18 3:21PM EDT | 95.00 | 12.78 | 12.65 | 14.40 | 0.00 | - | 2 | 7 | 21.69% |
| XLE261218P00100000 | 2024-02-29 11:59AM EDT | 100.00 | 18.54 | 11.50 | 16.50 | 0.00 | - | - | 2 | 19.95% |
| XLE261218P00105000 | 2024-04-11 12:05PM EDT | 105.00 | 16.05 | 18.00 | 19.20 | 0.00 | - | 1 | 6 | 18.70% |
| XLE261218P00110000 | 2024-03-06 12:06PM EDT | 110.00 | 24.57 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 15.09% |
| XLE261218P00120000 | 2024-03-25 12:32PM EDT | 120.00 | 27.35 | 23.50 | 28.50 | 0.00 | - | 25 | 105 | 12.36% |
© 2024 Yahoo. All rights reserved.