Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00085000 | 2024-05-06 9:37AM EDT | 85.00 | 8.25 | 6.80 | 9.95 | 0.00 | - | 4 | 11 | 59.08% |
| XLE240510C00086000 | 2024-05-03 11:17AM EDT | 86.00 | 5.67 | 5.30 | 9.70 | 0.00 | - | 12 | 12 | 61.43% |
| XLE240510C00087000 | 2024-05-02 12:14PM EDT | 87.00 | 5.55 | 4.95 | 8.15 | 0.00 | - | - | 1 | 57.52% |
| XLE240510C00087500 | 2024-05-03 10:47AM EDT | 87.50 | 4.55 | 3.95 | 7.30 | 0.00 | - | 2 | 3 | 100.20% |
| XLE240510C00088000 | 2024-05-06 1:16PM EDT | 88.00 | 5.57 | 3.45 | 8.00 | 0.00 | - | 1 | 7 | 58.40% |
| XLE240510C00088500 | 2024-05-06 1:15PM EDT | 88.50 | 5.07 | 2.68 | 7.30 | 0.00 | - | 2 | 2 | 120.36% |
| XLE240510C00089000 | 2024-05-03 10:51AM EDT | 89.00 | 2.96 | 2.95 | 5.85 | 0.00 | - | 13 | 14 | 87.60% |
| XLE240510C00089500 | 2024-05-03 1:19PM EDT | 89.50 | 2.99 | 2.84 | 5.30 | 0.00 | - | 7 | 7 | 81.25% |
| XLE240510C00090000 | 2024-05-07 12:21PM EDT | 90.00 | 3.68 | 1.00 | 3.80 | +0.16 | +4.55% | 20 | 151 | 45.61% |
| XLE240510C00090500 | 2024-05-03 12:00PM EDT | 90.50 | 1.84 | 1.96 | 3.80 | 0.00 | - | 83 | 89 | 56.93% |
| XLE240510C00091000 | 2024-05-07 12:50PM EDT | 91.00 | 2.71 | 1.03 | 5.00 | -0.26 | -8.75% | 3 | 179 | 98.63% |
| XLE240510C00091500 | 2024-05-07 9:59AM EDT | 91.50 | 2.23 | 0.06 | 2.47 | +0.17 | +8.25% | 1 | 116 | 37.79% |
| XLE240510C00092000 | 2024-05-07 12:25PM EDT | 92.00 | 1.78 | 0.05 | 1.68 | +0.04 | +2.30% | 12 | 439 | 24.71% |
| XLE240510C00092500 | 2024-05-07 3:12PM EDT | 92.50 | 1.06 | 0.09 | 3.20 | -0.28 | -20.90% | 16 | 146 | 73.00% |
| XLE240510C00093000 | 2024-05-07 4:09PM EDT | 93.00 | 0.76 | 0.59 | 0.96 | -0.23 | -23.23% | 202 | 1,808 | 21.88% |
| XLE240510C00093500 | 2024-05-07 3:59PM EDT | 93.50 | 0.50 | 0.41 | 0.48 | -0.24 | -32.43% | 255 | 406 | 15.77% |
| XLE240510C00094000 | 2024-05-07 3:50PM EDT | 94.00 | 0.33 | 0.22 | 0.31 | -0.17 | -34.00% | 412 | 578 | 16.07% |
| XLE240510C00094500 | 2024-05-07 3:12PM EDT | 94.50 | 0.17 | 0.15 | 0.30 | -0.18 | -51.43% | 258 | 1,297 | 19.92% |
| XLE240510C00095000 | 2024-05-07 3:59PM EDT | 95.00 | 0.10 | 0.09 | 0.15 | -0.12 | -54.55% | 217 | 830 | 18.16% |
| XLE240510C00095500 | 2024-05-07 3:26PM EDT | 95.50 | 0.07 | 0.01 | 0.13 | -0.09 | -56.25% | 129 | 562 | 20.51% |
| XLE240510C00096000 | 2024-05-07 4:14PM EDT | 96.00 | 0.09 | 0.02 | 0.25 | -0.06 | -40.00% | 236 | 576 | 28.91% |
| XLE240510C00096500 | 2024-05-07 2:43PM EDT | 96.50 | 0.03 | 0.01 | 0.24 | -0.04 | -57.14% | 7 | 484 | 31.64% |
| XLE240510C00097000 | 2024-05-07 3:57PM EDT | 97.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 151 | 613 | 23.24% |
| XLE240510C00097500 | 2024-05-07 3:58PM EDT | 97.50 | 0.02 | 0.00 | 0.10 | -0.04 | -66.67% | 33 | 385 | 29.88% |
| XLE240510C00098000 | 2024-05-07 10:45AM EDT | 98.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 848 | 25.39% |
| XLE240510C00098500 | 2024-05-07 3:05PM EDT | 98.50 | 0.02 | 0.01 | 0.22 | 0.00 | - | 1 | 320 | 42.48% |
| XLE240510C00099000 | 2024-05-07 2:08PM EDT | 99.00 | 0.01 | 0.00 | 0.19 | -0.01 | -50.00% | 12 | 294 | 43.56% |
| XLE240510C00100000 | 2024-05-07 10:35AM EDT | 100.00 | 0.02 | 0.00 | 0.25 | +0.01 | +100.00% | 10 | 3,384 | 52.34% |
| XLE240510C00101000 | 2024-05-07 10:32AM EDT | 101.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 10 | 427 | 32.81% |
| XLE240510C00102000 | 2024-05-02 10:49AM EDT | 102.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 1 | 72 | 64.65% |
| XLE240510C00103000 | 2024-05-01 3:13PM EDT | 103.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 273 | 75.20% |
| XLE240510C00104000 | 2024-04-29 2:32PM EDT | 104.00 | 0.05 | 0.00 | 0.63 | 0.00 | - | 1 | 50 | 76.76% |
| XLE240510C00105000 | 2024-05-07 3:01PM EDT | 105.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 14 | 802 | 90.43% |
| XLE240510C00106000 | 2024-04-30 11:05AM EDT | 106.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 1 | 100 | 83.40% |
| XLE240510C00107000 | 2024-04-22 1:24PM EDT | 107.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 3 | 18 | 86.43% |
| XLE240510C00110000 | 2024-04-26 11:06AM EDT | 110.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 1 | 15 | 101.07% |
| XLE240510C00115000 | 2024-04-12 10:12AM EDT | 115.00 | 0.04 | 0.00 | 1.58 | 0.00 | - | 10 | 28 | 155.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00075000 | 2024-05-03 3:10PM EDT | 75.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 2 | 253 | 133.01% |
| XLE240510P00080000 | 2024-04-24 11:11AM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 110 | 98 | 64.84% |
| XLE240510P00082000 | 2024-05-03 11:22AM EDT | 82.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 101 | 93.07% |
| XLE240510P00083000 | 2024-05-03 10:46AM EDT | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 66 | 45.31% |
| XLE240510P00084000 | 2024-05-03 2:21PM EDT | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 242 | 41.41% |
| XLE240510P00085000 | 2024-05-06 12:35PM EDT | 85.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 518 | 72.95% |
| XLE240510P00086000 | 2024-05-07 2:31PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 292 | 32.81% |
| XLE240510P00087000 | 2024-05-07 3:38PM EDT | 87.00 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 23 | 185 | 43.75% |
| XLE240510P00087500 | 2024-05-07 3:55PM EDT | 87.50 | 0.02 | 0.00 | 0.42 | -0.01 | -33.33% | 38 | 7 | 57.91% |
| XLE240510P00088000 | 2024-05-07 9:49AM EDT | 88.00 | 0.01 | 0.00 | 0.30 | -0.01 | -50.00% | 15 | 5,466 | 48.73% |
| XLE240510P00088500 | 2024-05-06 1:34PM EDT | 88.50 | 0.04 | 0.00 | 0.42 | 0.00 | - | 3 | 170 | 50.68% |
| XLE240510P00089000 | 2024-05-07 3:04PM EDT | 89.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 11 | 756 | 31.54% |
| XLE240510P00089500 | 2024-05-07 1:14PM EDT | 89.50 | 0.01 | 0.00 | 0.83 | -0.03 | -75.00% | 31 | 1,033 | 57.86% |
| XLE240510P00090000 | 2024-05-07 3:58PM EDT | 90.00 | 0.01 | 0.02 | 0.24 | -0.04 | -80.00% | 4 | 357 | 32.28% |
| XLE240510P00090500 | 2024-05-07 1:14PM EDT | 90.50 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 32 | 1,284 | 17.68% |
| XLE240510P00091000 | 2024-05-07 3:20PM EDT | 91.00 | 0.05 | 0.04 | 0.09 | -0.07 | -58.33% | 55 | 1,571 | 18.36% |
| XLE240510P00091500 | 2024-05-07 3:57PM EDT | 91.50 | 0.10 | 0.05 | 0.30 | -0.09 | -47.37% | 26 | 731 | 23.63% |
| XLE240510P00092000 | 2024-05-07 3:44PM EDT | 92.00 | 0.13 | 0.15 | 0.21 | -0.14 | -51.85% | 280 | 1,029 | 16.60% |
| XLE240510P00092500 | 2024-05-07 3:58PM EDT | 92.50 | 0.26 | 0.27 | 0.34 | -0.15 | -36.59% | 117 | 789 | 16.31% |
| XLE240510P00093000 | 2024-05-07 3:46PM EDT | 93.00 | 0.44 | 0.42 | 0.49 | -0.11 | -20.00% | 433 | 1,029 | 15.14% |
| XLE240510P00093500 | 2024-05-07 3:48PM EDT | 93.50 | 0.60 | 0.65 | 0.78 | -0.23 | -27.71% | 179 | 751 | 16.02% |
| XLE240510P00094000 | 2024-05-07 3:41PM EDT | 94.00 | 0.90 | 0.97 | 1.13 | -0.20 | -18.18% | 677 | 688 | 16.90% |
| XLE240510P00094500 | 2024-05-07 2:25PM EDT | 94.50 | 1.21 | 1.15 | 1.76 | -0.19 | -13.57% | 6 | 422 | 25.10% |
| XLE240510P00095000 | 2024-05-07 12:14PM EDT | 95.00 | 1.48 | 0.13 | 4.40 | -0.30 | -16.85% | 25 | 330 | 87.35% |
| XLE240510P00095500 | 2024-05-06 3:56PM EDT | 95.50 | 2.23 | 1.08 | 3.00 | 0.00 | - | 42 | 210 | 40.63% |
| XLE240510P00096000 | 2024-05-06 12:12PM EDT | 96.00 | 2.01 | 0.83 | 4.65 | 0.00 | - | 1 | 251 | 77.34% |
| XLE240510P00096500 | 2024-05-06 11:31AM EDT | 96.50 | 2.89 | 1.43 | 6.00 | 0.00 | - | 35 | 123 | 104.79% |
| XLE240510P00097000 | 2024-05-06 10:33AM EDT | 97.00 | 2.92 | 2.11 | 5.50 | 0.00 | - | 5 | 94 | 82.13% |
| XLE240510P00097500 | 2024-05-03 2:10PM EDT | 97.50 | 5.40 | 2.92 | 5.75 | 0.00 | - | 11 | 0 | 79.20% |
| XLE240510P00098000 | 2024-05-03 2:52PM EDT | 98.00 | 6.00 | 3.40 | 6.10 | 0.00 | - | 7 | 28 | 78.71% |
| XLE240510P00098500 | 2024-05-01 9:30AM EDT | 98.50 | 5.00 | 3.45 | 7.75 | 0.00 | - | 5 | 28 | 115.82% |
| XLE240510P00099000 | 2024-05-02 9:32AM EDT | 99.00 | 6.00 | 3.50 | 8.00 | 0.00 | - | 20 | 74 | 112.94% |
| XLE240510P00100000 | 2024-05-01 3:31PM EDT | 100.00 | 7.21 | 4.65 | 8.90 | 0.00 | - | 33 | 6 | 117.97% |
| XLE240510P00101000 | 2024-04-08 10:55AM EDT | 101.00 | 3.95 | 5.65 | 9.90 | 0.00 | - | - | 5 | 125.49% |
| XLE240510P00102000 | 2024-04-10 1:57PM EDT | 102.00 | 4.75 | 6.50 | 11.00 | 0.00 | - | - | 6 | 135.84% |
| XLE240510P00115000 | 2024-04-18 3:07PM EDT | 115.00 | 21.15 | 19.50 | 24.20 | 0.00 | - | - | 0 | 94.14% |
© 2024 Yahoo. All rights reserved.