Australia markets open in 8 hours 18 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.08-0.31 (-0.64%)
As of 11:42AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLE210806C000350002021-07-26 10:16AM EDT35.0015.0514.2514.450.00-11192.97%
XLE210806C000400002021-07-20 10:35AM EDT40.008.099.259.350.00-10123.24%
XLE210806C000410002021-07-26 10:16AM EDT41.008.838.258.400.00-22114.45%
XLE210806C000420002021-07-29 2:38PM EDT42.008.357.257.400.00-33102.54%
XLE210806C000430002021-07-23 2:33PM EDT43.005.666.306.400.00-282893.36%
XLE210806C000440002021-07-29 2:33PM EDT44.006.395.305.400.00--181.25%
XLE210806C000450002021-07-30 3:50PM EDT45.004.454.304.400.00-33369.04%
XLE210806C000460002021-08-02 9:34AM EDT46.003.753.303.45+0.25+7.14%1235158.40%
XLE210806C000470002021-08-02 9:32AM EDT47.002.992.412.63+0.49+19.60%1768853.91%
XLE210806C000480002021-07-30 3:50PM EDT48.002.601.581.67+0.92+54.76%11,35246.19%
XLE210806C000485002021-08-02 10:36AM EDT48.501.871.201.27+0.48+34.53%915541.90%
XLE210806C000490002021-08-02 11:16AM EDT49.000.970.870.90-0.09-8.49%9931137.65%
XLE210806C000495002021-08-02 11:18AM EDT49.500.660.590.63-0.13-16.46%15741535.84%
XLE210806C000500002021-08-02 11:22AM EDT50.000.400.380.41-0.15-27.27%9862,18134.08%
XLE210806C000505002021-08-02 11:18AM EDT50.500.280.230.25-0.06-17.65%65839932.62%
XLE210806C000510002021-08-02 11:26AM EDT51.000.150.140.15-0.09-37.50%1,1984,81532.13%
XLE210806C000515002021-08-02 11:26AM EDT51.500.070.070.08-0.08-53.33%1,17033931.25%
XLE210806C000520002021-08-02 11:25AM EDT52.000.050.050.07-0.03-37.50%1,1041,83234.57%
XLE210806C000525002021-08-02 11:08AM EDT52.500.030.020.03-0.02-40.00%57943132.42%
XLE210806C000530002021-08-02 10:54AM EDT53.000.030.020.030.00-371,08836.33%
XLE210806C000535002021-08-02 10:40AM EDT53.500.010.000.03-0.01-50.00%24418939.84%
XLE210806C000540002021-08-02 11:04AM EDT54.000.010.000.010.00-3353736.72%
XLE210806C000545002021-07-30 11:10AM EDT54.500.030.000.030.00-121046.88%
XLE210806C000550002021-07-30 12:38PM EDT55.000.010.000.010.00-435342.19%
XLE210806C000555002021-07-26 9:57AM EDT55.500.030.000.030.00-29153.13%
XLE210806C000560002021-07-29 10:42AM EDT56.000.010.000.010.00-319648.44%
XLE210806C000565002021-07-26 2:27PM EDT56.500.020.000.010.00-2025751.56%
XLE210806C000570002021-07-30 11:37AM EDT57.000.020.000.010.00-1030650.00%
XLE210806C000575002021-07-29 1:29PM EDT57.500.010.000.010.00-17953.13%
XLE210806C000580002021-08-02 10:58AM EDT58.000.010.000.010.00-212854.69%
XLE210806C000585002021-07-19 12:48PM EDT58.500.020.000.020.00-275362.50%
XLE210806C000590002021-07-26 9:50AM EDT59.000.010.000.010.00-4018359.38%
XLE210806C000595002021-07-20 9:31AM EDT59.500.050.000.020.00-144867.19%
XLE210806C000600002021-07-21 12:42PM EDT60.000.020.000.010.00-1030865.63%
XLE210806C000605002021-07-14 10:26AM EDT60.500.090.000.020.00-20120171.88%
XLE210806C000610002021-07-16 9:53AM EDT61.000.010.000.02-0.04-80.00%125375.00%
XLE210806C000615002021-07-16 11:05AM EDT61.500.070.000.020.00-716476.56%
XLE210806C000620002021-07-30 11:37AM EDT62.000.010.000.020.00-1048679.69%
XLE210806C000650002021-07-28 11:57AM EDT65.000.010.000.010.00-533987.50%
XLE210806C000700002021-07-06 12:18PM EDT70.000.030.000.000.00-200250.00%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLE210806P000300002021-07-20 9:38AM EDT30.000.030.000.010.00-1251150.00%
XLE210806P000320002021-07-27 12:16PM EDT32.000.020.000.010.00-400400131.25%
XLE210806P000330002021-07-30 11:10AM EDT33.000.010.000.010.00-2525125.00%
XLE210806P000350002021-08-02 11:19AM EDT35.000.010.000.010.00-2301,515106.25%
XLE210806P000370002021-07-30 3:25PM EDT37.000.020.000.020.00-90897996.88%
XLE210806P000380002021-07-30 3:42PM EDT38.000.020.000.030.00-1,2081,87793.75%
XLE210806P000390002021-07-30 3:13PM EDT39.000.030.000.020.00-9111281.25%
XLE210806P000400002021-08-02 11:14AM EDT40.000.010.010.02-0.03-75.00%2,07187476.56%
XLE210806P000410002021-08-02 10:25AM EDT41.000.020.010.03-0.01-33.33%3528071.09%
XLE210806P000420002021-08-02 11:21AM EDT42.000.030.020.03-0.01-25.00%5621464.84%
XLE210806P000430002021-08-02 10:21AM EDT43.000.030.020.03-0.02-40.00%81,19756.25%
XLE210806P000440002021-08-02 10:00AM EDT44.000.040.030.04-0.02-33.33%3011250.78%
XLE210806P000450002021-08-02 11:21AM EDT45.000.060.050.06-0.02-25.00%8016,49646.48%
XLE210806P000460002021-08-02 10:45AM EDT46.000.070.080.09-0.01-12.50%371,95840.63%
XLE210806P000470002021-08-02 11:23AM EDT47.000.150.140.15-0.06-28.57%463,86835.16%
XLE210806P000480002021-08-02 11:22AM EDT48.000.290.280.30-0.04-12.12%6071,34931.45%
XLE210806P000485002021-08-02 11:20AM EDT48.500.400.390.43-0.10-20.00%6558429.79%
XLE210806P000490002021-08-02 11:25AM EDT49.000.580.560.60-0.10-14.71%2856,07927.83%
XLE210806P000495002021-08-02 11:27AM EDT49.500.790.790.82-0.10-11.24%94830825.29%
XLE210806P000500002021-08-02 11:27AM EDT50.001.091.081.11-0.03-2.68%1,4112,48022.56%
XLE210806P000505002021-08-02 11:19AM EDT50.501.361.401.46-0.10-6.85%1102,51217.19%
XLE210806P000510002021-08-02 10:46AM EDT51.001.431.741.87-0.42-22.70%1088980.00%
XLE210806P000515002021-07-30 12:26PM EDT51.502.342.142.310.00-531420.00%
XLE210806P000520002021-07-30 3:46PM EDT52.002.772.302.780.00-181200.00%
XLE210806P000525002021-07-30 2:51PM EDT52.503.323.153.300.00-242750.00%
XLE210806P000530002021-08-02 10:43AM EDT53.003.213.653.80+0.16+5.25%414540.00%
XLE210806P000535002021-08-02 10:55AM EDT53.503.854.154.25-0.32-7.67%202040.00%
XLE210806P000540002021-07-30 9:39AM EDT54.004.034.654.750.00-1690.00%
XLE210806P000545002021-07-30 10:29AM EDT54.505.015.105.250.00-1760.00%
XLE210806P000550002021-08-02 9:34AM EDT55.005.205.605.75-0.52-9.09%19080.00%
XLE210806P000555002021-07-16 3:12PM EDT55.507.006.006.250.00-1120.00%
XLE210806P000560002021-07-26 10:33AM EDT56.006.446.456.750.00--10.00%
XLE210806P000565002021-07-22 12:21PM EDT56.508.037.107.250.00-100.00%
XLE210806P000570002021-07-08 10:50AM EDT57.005.707.507.750.00--00.00%
XLE210806P000575002021-07-08 12:24PM EDT57.505.758.008.250.00--00.00%
XLE210806P000580002021-07-09 12:31PM EDT58.005.758.408.750.00-200.00%
XLE210806P000595002021-07-06 9:31AM EDT59.505.8010.0010.250.00-200.00%
XLE210806P000610002021-07-19 12:01AM EDT61.009.3211.6011.750.00---0.00%