The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240705C00060000 | 2024-06-17 10:26AM EDT | 60.00 | 27.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240705C00085000 | 2024-06-27 11:13AM EDT | 85.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE240705C00086500 | 2024-07-01 9:50AM EDT | 86.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLE240705C00087000 | 2024-06-26 11:25AM EDT | 87.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240705C00087500 | 2024-06-24 3:00PM EDT | 87.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240705C00088000 | 2024-07-01 3:20PM EDT | 88.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLE240705C00088500 | 2024-07-01 10:05AM EDT | 88.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240705C00089000 | 2024-07-01 11:01AM EDT | 89.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XLE240705C00089500 | 2024-07-01 11:08AM EDT | 89.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLE240705C00090000 | 2024-07-01 3:22PM EDT | 90.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| XLE240705C00090500 | 2024-07-01 3:23PM EDT | 90.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| XLE240705C00091000 | 2024-07-01 4:01PM EDT | 91.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,329 | 0 | 0.00% |
| XLE240705C00091500 | 2024-07-01 3:59PM EDT | 91.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 0.78% |
| XLE240705C00092000 | 2024-07-01 3:59PM EDT | 92.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,587 | 0 | 3.13% |
| XLE240705C00092500 | 2024-07-01 3:57PM EDT | 92.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 3.13% |
| XLE240705C00093000 | 2024-07-01 3:52PM EDT | 93.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 6.25% |
| XLE240705C00093500 | 2024-07-01 3:33PM EDT | 93.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| XLE240705C00094000 | 2024-07-01 3:51PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| XLE240705C00094500 | 2024-07-01 3:53PM EDT | 94.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| XLE240705C00095000 | 2024-07-01 3:53PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| XLE240705C00095500 | 2024-07-01 3:54PM EDT | 95.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| XLE240705C00096000 | 2024-07-01 3:04PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XLE240705C00096500 | 2024-07-01 3:54PM EDT | 96.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| XLE240705C00097000 | 2024-07-01 11:14AM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| XLE240705C00097500 | 2024-06-27 11:45AM EDT | 97.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240705C00098000 | 2024-07-01 3:56PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| XLE240705C00098500 | 2024-07-01 11:09AM EDT | 98.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLE240705C00099000 | 2024-06-24 12:24PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLE240705C00100000 | 2024-06-20 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLE240705C00101000 | 2024-07-01 3:48PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| XLE240705C00103000 | 2024-06-14 1:45PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE240705C00105000 | 2024-07-01 3:52PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| XLE240705C00115000 | 2024-06-26 1:29PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240705P00070000 | 2024-06-05 12:03PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLE240705P00075000 | 2024-06-27 12:04PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| XLE240705P00077000 | 2024-06-28 3:18PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| XLE240705P00078000 | 2024-06-28 9:48AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLE240705P00079000 | 2024-07-01 11:38AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 25.00% |
| XLE240705P00080000 | 2024-07-01 9:41AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| XLE240705P00081000 | 2024-07-01 1:08PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| XLE240705P00082000 | 2024-06-28 1:15PM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLE240705P00083000 | 2024-07-01 3:47PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XLE240705P00084000 | 2024-07-01 9:47AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XLE240705P00085000 | 2024-07-01 10:53AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240705P00086000 | 2024-07-01 3:59PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| XLE240705P00086500 | 2024-07-01 11:46AM EDT | 86.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLE240705P00087000 | 2024-07-01 3:11PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XLE240705P00087500 | 2024-07-01 3:42PM EDT | 87.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| XLE240705P00088000 | 2024-07-01 3:11PM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| XLE240705P00088500 | 2024-07-01 12:52PM EDT | 88.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| XLE240705P00089000 | 2024-07-01 4:02PM EDT | 89.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| XLE240705P00089500 | 2024-07-01 3:57PM EDT | 89.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| XLE240705P00090000 | 2024-07-01 4:09PM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 3.13% |
| XLE240705P00090500 | 2024-07-01 3:33PM EDT | 90.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 3.13% |
| XLE240705P00091000 | 2024-07-01 4:07PM EDT | 91.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.78% |
| XLE240705P00091500 | 2024-07-01 3:53PM EDT | 91.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| XLE240705P00092000 | 2024-07-01 3:33PM EDT | 92.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| XLE240705P00092500 | 2024-06-28 11:50AM EDT | 92.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240705P00093000 | 2024-07-01 3:53PM EDT | 93.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240705P00094000 | 2024-07-01 9:59AM EDT | 94.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240705P00094500 | 2024-06-28 9:44AM EDT | 94.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240705P00097000 | 2024-05-23 11:22AM EDT | 97.00 | 5.60 | 5.50 | 10.40 | 0.00 | - | - | 1 | 113.67% |
| XLE240705P00098000 | 2024-06-28 1:01PM EDT | 98.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.