Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240531C00105000 | 2024-05-24 3:52PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 902 | 25.00% |
| XLE240607C00105000 | 2024-05-22 9:58AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 12.50% |
| XLE240614C00105000 | 2024-05-06 10:11AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| XLE240621C00105000 | 2024-05-28 9:42AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 55,301 | 12.50% |
| XLE240628C00105000 | 2024-05-22 10:33AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 12.50% |
| XLE240719C00105000 | 2024-05-28 1:10PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2,628 | 6.25% |
| XLE240816C00105000 | 2024-05-28 3:57PM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 23 | 11,139 | 6.25% |
| XLE240920C00105000 | 2024-05-28 1:32PM EDT | 2024-09-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 80 | 4,705 | 6.25% |
| XLE240930C00105000 | 2024-05-28 10:52AM EDT | 2024-09-30 | 0.57 | 0.00 | 0.00 | 0.00 | - | 20 | 89 | 6.25% |
| XLE241115C00105000 | 2024-05-28 3:11PM EDT | 2024-11-15 | 1.13 | 0.00 | 0.00 | 0.00 | - | 206 | 1,607 | 3.13% |
| XLE241220C00105000 | 2024-05-28 1:19PM EDT | 2024-12-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1,867 | 3.13% |
| XLE241231C00105000 | 2024-05-23 11:16AM EDT | 2024-12-31 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 3.13% |
| XLE250117C00105000 | 2024-05-28 12:31PM EDT | 2025-01-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3 | 3,688 | 3.13% |
| XLE250331C00105000 | 2024-05-13 3:41PM EDT | 2025-03-31 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| XLE250620C00105000 | 2024-05-28 3:52PM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 133 | 992 | 3.13% |
| XLE251219C00105000 | 2024-05-28 2:40PM EDT | 2025-12-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 3.13% |
| XLE260116C00105000 | 2024-05-28 3:52PM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 132 | 1,284 | 3.13% |
| XLE260618C00105000 | 2024-04-22 2:59PM EDT | 2026-06-18 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLE261218C00105000 | 2024-05-23 11:27AM EDT | 2026-12-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00105000 | 2024-05-02 9:40AM EDT | 2024-06-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLE240628P00105000 | 2024-04-12 10:39AM EDT | 2024-06-28 | 7.70 | 9.00 | 13.60 | 0.00 | - | 77 | 0 | 42.07% |
| XLE240719P00105000 | 2024-04-15 3:13PM EDT | 2024-07-19 | 10.36 | 9.00 | 13.70 | 0.00 | - | 2 | 45 | 33.64% |
| XLE240816P00105000 | 2024-05-28 11:27AM EDT | 2024-08-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 0.00% |
| XLE240920P00105000 | 2024-05-28 11:17AM EDT | 2024-09-20 | 13.21 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLE241231P00105000 | 2024-05-16 3:16PM EDT | 2024-12-31 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLE250117P00105000 | 2024-04-17 9:35AM EDT | 2025-01-17 | 12.81 | 10.30 | 13.10 | 0.00 | - | 1 | 26 | 12.17% |
| XLE250331P00105000 | 2024-04-11 11:28AM EDT | 2025-03-31 | 11.99 | 12.10 | 14.35 | 0.00 | - | 1 | 2 | 16.64% |
| XLE250620P00105000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 13.90 | 11.35 | 15.00 | 0.00 | - | 1 | 1 | 17.01% |
| XLE251219P00105000 | 2023-11-06 11:35AM EDT | 2025-12-19 | 21.45 | 22.45 | 27.00 | 0.00 | - | 2 | 0 | 41.23% |
| XLE260116P00105000 | 2024-04-30 1:01PM EDT | 2026-01-16 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLE261218P00105000 | 2024-04-11 12:05PM EDT | 2026-12-18 | 16.05 | 15.00 | 19.50 | 0.00 | - | 1 | 6 | 19.38% |
© 2024 Yahoo. All rights reserved.