Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426C00070000 | 2024-04-19 1:48PM EDT | 70.00 | 24.76 | 25.40 | 26.05 | 0.00 | - | 10 | 10 | 314.84% |
| XLE240426C00075000 | 2024-04-25 3:44PM EDT | 75.00 | 21.75 | 20.80 | 21.00 | 0.00 | - | 2 | 1 | 237.50% |
| XLE240426C00076000 | 2024-04-17 1:50PM EDT | 76.00 | 18.45 | 19.80 | 19.95 | 0.00 | - | - | 4 | 203.13% |
| XLE240426C00081000 | 2024-04-22 10:21AM EDT | 81.00 | 14.21 | 14.80 | 14.95 | 0.00 | - | 1 | 1 | 153.13% |
| XLE240426C00083000 | 2024-04-12 9:50AM EDT | 83.00 | 15.63 | 12.85 | 12.95 | 0.00 | - | 2 | 0 | 134.38% |
| XLE240426C00084000 | 2024-04-23 3:50PM EDT | 84.00 | 12.05 | 11.50 | 11.95 | 0.00 | - | 3 | 4 | 124.22% |
| XLE240426C00085000 | 2024-04-16 12:09PM EDT | 85.00 | 9.49 | 10.85 | 10.95 | 0.00 | - | 1 | 2 | 114.84% |
| XLE240426C00085500 | 2024-04-26 10:32AM EDT | 85.50 | 9.60 | 10.30 | 10.50 | +0.40 | +4.35% | 1 | 4 | 125.00% |
| XLE240426C00086000 | 2024-04-26 10:30AM EDT | 86.00 | 9.24 | 9.80 | 9.95 | +1.32 | +16.67% | 12 | 18 | 105.47% |
| XLE240426C00086500 | 2024-04-26 1:11PM EDT | 86.50 | 9.17 | 9.20 | 9.45 | +1.74 | +23.42% | 3 | 6 | 100.78% |
| XLE240426C00087000 | 2024-04-26 10:32AM EDT | 87.00 | 8.10 | 8.75 | 8.90 | -0.90 | -10.00% | 2 | 10 | 0.00% |
| XLE240426C00087500 | 2024-04-22 11:41AM EDT | 87.50 | 7.90 | 8.30 | 8.50 | 0.00 | - | 2 | 18 | 103.91% |
| XLE240426C00088000 | 2024-04-26 1:32PM EDT | 88.00 | 7.69 | 7.85 | 7.95 | -1.16 | -13.11% | 14 | 47 | 85.94% |
| XLE240426C00088500 | 2024-04-22 11:42AM EDT | 88.50 | 6.82 | 7.30 | 7.85 | 0.00 | - | 1 | 7 | 106.25% |
| XLE240426C00089000 | 2024-04-26 1:24PM EDT | 89.00 | 6.73 | 6.75 | 7.25 | -1.15 | -14.59% | 12 | 46 | 88.28% |
| XLE240426C00089500 | 2024-04-26 1:13PM EDT | 89.50 | 6.16 | 6.25 | 7.25 | +0.04 | +0.65% | 4 | 45 | 114.84% |
| XLE240426C00090000 | 2024-04-26 12:59PM EDT | 90.00 | 5.60 | 5.80 | 5.95 | -0.82 | -12.77% | 20 | 73 | 67.19% |
| XLE240426C00090500 | 2024-04-26 1:08PM EDT | 90.50 | 5.13 | 5.30 | 5.45 | -0.20 | -3.75% | 18 | 52 | 62.11% |
| XLE240426C00091000 | 2024-04-26 2:12PM EDT | 91.00 | 4.90 | 4.85 | 4.95 | -0.37 | -7.02% | 13 | 104 | 57.03% |
| XLE240426C00091500 | 2024-04-26 12:34PM EDT | 91.50 | 4.16 | 4.35 | 4.45 | +0.17 | +4.26% | 4 | 18 | 52.34% |
| XLE240426C00092000 | 2024-04-26 1:44PM EDT | 92.00 | 3.77 | 3.80 | 3.95 | -0.15 | -3.83% | 43 | 173 | 47.27% |
| XLE240426C00092500 | 2024-04-26 2:36PM EDT | 92.50 | 3.33 | 3.30 | 3.50 | -0.77 | -18.78% | 40 | 205 | 50.00% |
| XLE240426C00093000 | 2024-04-26 2:08PM EDT | 93.00 | 2.86 | 2.79 | 3.10 | -0.82 | -22.28% | 66 | 437 | 54.69% |
| XLE240426C00094000 | 2024-04-26 2:33PM EDT | 94.00 | 1.77 | 1.86 | 1.94 | -0.86 | -32.70% | 376 | 875 | 25.20% |
| XLE240426C00095000 | 2024-04-26 2:39PM EDT | 95.00 | 0.92 | 0.91 | 0.95 | -0.74 | -44.58% | 1,184 | 1,934 | 15.43% |
| XLE240426C00096000 | 2024-04-26 2:39PM EDT | 96.00 | 0.14 | 0.14 | 0.15 | -0.74 | -84.09% | 1,268 | 4,450 | 9.67% |
| XLE240426C00097000 | 2024-04-26 2:31PM EDT | 97.00 | 0.01 | 0.01 | 0.02 | -0.41 | -97.62% | 644 | 4,049 | 14.26% |
| XLE240426C00097500 | 2024-04-26 2:41PM EDT | 97.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 117 | 2,318 | 16.80% |
| XLE240426C00098000 | 2024-04-26 2:38PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 253 | 6,455 | 21.09% |
| XLE240426C00099000 | 2024-04-26 12:17PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 69 | 1,425 | 28.91% |
| XLE240426C00100000 | 2024-04-26 1:59PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 1,715 | 36.72% |
| XLE240426C00101000 | 2024-04-26 11:48AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 458 | 43.75% |
| XLE240426C00102000 | 2024-04-25 3:47PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 726 | 51.56% |
| XLE240426C00103000 | 2024-04-25 3:16PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 656 | 53.13% |
| XLE240426C00104000 | 2024-04-23 1:26PM EDT | 104.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 45 | 65.63% |
| XLE240426C00105000 | 2024-04-22 9:44AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 136 | 65.63% |
| XLE240426C00106000 | 2024-04-22 2:10PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 34 | 71.88% |
| XLE240426C00107000 | 2024-04-19 9:58AM EDT | 107.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 78.13% |
| XLE240426C00108000 | 2024-04-15 12:41PM EDT | 108.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 649 | 84.38% |
| XLE240426C00110000 | 2024-04-19 1:28PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,557 | 96.88% |
| XLE240426C00115000 | 2024-04-16 12:09PM EDT | 115.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 125.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00065000 | 2024-03-20 12:44PM EDT | 65.00 | 0.01 | 0.00 | 2.88 | 0.00 | - | - | 20 | 621.48% |
| XLE240426P00070000 | 2024-03-25 1:42PM EDT | 70.00 | 0.01 | 0.00 | 2.33 | 0.00 | - | 240 | 240 | 497.07% |
| XLE240426P00075000 | 2024-04-12 11:13AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 290 | 162.50% |
| XLE240426P00077000 | 2024-03-27 11:03AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 150.00% |
| XLE240426P00078000 | 2024-04-24 9:31AM EDT | 78.00 | 0.38 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 143.75% |
| XLE240426P00079000 | 2024-03-26 3:31PM EDT | 79.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 6 | 60 | 433.79% |
| XLE240426P00080000 | 2024-04-08 10:32AM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 125.00% |
| XLE240426P00081000 | 2024-04-19 1:27PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 184 | 118.75% |
| XLE240426P00081500 | 2024-04-05 12:12PM EDT | 81.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 74 | 98 | 112.50% |
| XLE240426P00082000 | 2024-04-17 12:28PM EDT | 82.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 109.38% |
| XLE240426P00082500 | 2024-04-15 10:25AM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 501 | 500 | 106.25% |
| XLE240426P00083000 | 2024-04-24 9:31AM EDT | 83.00 | 0.38 | 0.00 | 0.01 | 0.00 | - | 1 | 231 | 100.00% |
| XLE240426P00083500 | 2024-04-23 1:07PM EDT | 83.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 96.88% |
| XLE240426P00084000 | 2024-04-26 11:23AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 93.75% |
| XLE240426P00084500 | 2024-04-17 10:16AM EDT | 84.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 90.63% |
| XLE240426P00085000 | 2024-04-19 3:36PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 173 | 87.50% |
| XLE240426P00085500 | 2024-04-22 10:32AM EDT | 85.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 313 | 81.25% |
| XLE240426P00086000 | 2024-04-22 10:59AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 43 | 78.13% |
| XLE240426P00086500 | 2024-04-24 12:57PM EDT | 86.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 87 | 75.00% |
| XLE240426P00087000 | 2024-04-26 2:19PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 168 | 71.88% |
| XLE240426P00087500 | 2024-04-24 10:41AM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 87 | 68.75% |
| XLE240426P00088000 | 2024-04-22 10:59AM EDT | 88.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 544 | 62.50% |
| XLE240426P00088500 | 2024-04-22 9:40AM EDT | 88.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 53 | 59.38% |
| XLE240426P00089000 | 2024-04-24 12:05PM EDT | 89.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 285 | 56.25% |
| XLE240426P00089500 | 2024-04-24 10:41AM EDT | 89.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 37 | 53.13% |
| XLE240426P00090000 | 2024-04-24 9:45AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 318 | 53.13% |
| XLE240426P00090500 | 2024-04-23 11:05AM EDT | 90.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 85 | 49.22% |
| XLE240426P00091000 | 2024-04-26 10:21AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 782 | 45.31% |
| XLE240426P00091500 | 2024-04-26 12:14PM EDT | 91.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,000 | 40.63% |
| XLE240426P00092000 | 2024-04-26 1:21PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 10 | 3,961 | 36.72% |
| XLE240426P00092500 | 2024-04-26 1:56PM EDT | 92.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 256 | 1,148 | 32.81% |
| XLE240426P00093000 | 2024-04-26 2:08PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 2,241 | 28.13% |
| XLE240426P00094000 | 2024-04-26 2:11PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 614 | 1,832 | 19.53% |
| XLE240426P00095000 | 2024-04-26 2:39PM EDT | 95.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 1,915 | 2,058 | 13.67% |
| XLE240426P00096000 | 2024-04-26 2:33PM EDT | 96.00 | 0.31 | 0.21 | 0.24 | +0.05 | +19.23% | 1,587 | 2,287 | 9.38% |
| XLE240426P00097000 | 2024-04-26 2:12PM EDT | 97.00 | 1.07 | 1.05 | 1.15 | +0.35 | +48.61% | 119 | 531 | 18.36% |
| XLE240426P00097500 | 2024-04-26 2:05PM EDT | 97.50 | 1.46 | 1.58 | 1.67 | +0.52 | +55.32% | 26 | 417 | 26.37% |
| XLE240426P00098000 | 2024-04-26 1:05PM EDT | 98.00 | 2.43 | 1.99 | 2.16 | +1.07 | +78.68% | 21 | 213 | 30.86% |
| XLE240426P00099000 | 2024-04-26 1:05PM EDT | 99.00 | 3.35 | 2.65 | 3.15 | -0.85 | -20.24% | 2 | 50 | 39.45% |
| XLE240426P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 3.75 | 4.10 | 4.20 | 0.00 | - | 1 | 42 | 56.64% |
| XLE240426P00101000 | 2024-04-17 9:47AM EDT | 101.00 | 5.55 | 5.00 | 5.20 | 0.00 | - | 9 | 0 | 66.80% |
| XLE240426P00115000 | 2024-04-17 3:53PM EDT | 115.00 | 20.80 | 19.05 | 19.15 | 0.00 | - | 2 | 0 | 125.00% |
© 2024 Yahoo. All rights reserved.