Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00065000 | 2023-12-06 1:58PM EDT | 2024-05-17 | 17.86 | 18.50 | 23.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLE240621C00065000 | 2024-05-02 2:58PM EDT | 2024-06-21 | 28.41 | 28.00 | 32.80 | 0.00 | - | 1 | 52 | 75.78% |
| XLE240628C00065000 | 2023-11-06 3:13PM EDT | 2024-06-28 | 22.35 | 18.10 | 18.50 | 0.00 | - | 6 | 6 | 0.00% |
| XLE240920C00065000 | 2024-03-15 9:41AM EDT | 2024-09-20 | 28.13 | 29.50 | 34.35 | 0.00 | - | 5 | 0 | 59.64% |
| XLE240930C00065000 | 2024-01-10 11:50AM EDT | 2024-09-30 | 18.80 | 20.25 | 20.85 | 0.00 | - | 1 | 16 | 0.00% |
| XLE241115C00065000 | 2024-04-30 11:52AM EDT | 2024-11-15 | 30.71 | 28.25 | 32.95 | 0.00 | - | - | 1 | 57.45% |
| XLE241220C00065000 | 2024-05-15 1:47PM EDT | 2024-12-20 | 30.24 | 28.50 | 33.10 | 0.00 | - | 1 | 8 | 53.60% |
| XLE241231C00065000 | 2024-03-15 3:49PM EDT | 2024-12-31 | 27.65 | 30.00 | 34.85 | 0.00 | - | 6 | 6 | 62.56% |
| XLE250117C00065000 | 2024-05-02 1:58PM EDT | 2025-01-17 | 28.85 | 28.50 | 33.30 | 0.00 | - | 1 | 54 | 51.65% |
| XLE250620C00065000 | 2024-01-12 4:30PM EDT | 2025-06-20 | 20.95 | 18.85 | 23.20 | 0.00 | - | - | 1 | 0.00% |
| XLE251219C00065000 | 2024-02-26 4:42PM EDT | 2025-12-19 | 24.57 | 29.00 | 33.50 | 0.00 | - | 3 | 46 | 34.33% |
| XLE260116C00065000 | 2024-05-13 10:33AM EDT | 2026-01-16 | 31.25 | 29.50 | 34.50 | 0.00 | - | 2 | 630 | 37.11% |
| XLE261218C00065000 | 2024-04-22 11:28AM EDT | 2026-12-18 | 34.69 | 30.50 | 35.50 | 0.00 | - | 2 | 14 | 32.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00065000 | 2024-04-09 1:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 6,505 | 250.00% |
| XLE240621P00065000 | 2024-05-10 12:54PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.65 | 0.00 | - | 760 | 5,900 | 71.29% |
| XLE240628P00065000 | 2024-04-12 12:17PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.22 | 0.00 | - | 4 | 535 | 54.10% |
| XLE240719P00065000 | 2024-04-12 11:51AM EDT | 2024-07-19 | 0.14 | 0.00 | 0.38 | 0.00 | - | 1 | 1,103 | 55.13% |
| XLE240816P00065000 | 2024-05-17 3:18PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1 | 536 | 32.23% |
| XLE240920P00065000 | 2024-05-13 1:40PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.27 | 0.00 | - | 5 | 284 | 36.62% |
| XLE240930P00065000 | 2024-04-22 9:30AM EDT | 2024-09-30 | 0.20 | 0.04 | 0.29 | 0.00 | - | 5 | 254 | 35.74% |
| XLE241115P00065000 | 2024-05-13 12:03PM EDT | 2024-11-15 | 0.19 | 0.02 | 0.36 | 0.00 | - | 20 | 32 | 32.28% |
| XLE241220P00065000 | 2024-05-15 1:47PM EDT | 2024-12-20 | 0.24 | 0.05 | 0.43 | 0.00 | - | 1 | 1,817 | 30.66% |
| XLE241231P00065000 | 2024-05-17 3:33PM EDT | 2024-12-31 | 0.24 | 0.04 | 0.27 | -0.15 | -38.46% | 12 | 531 | 27.27% |
| XLE250117P00065000 | 2024-05-16 1:03PM EDT | 2025-01-17 | 0.30 | 0.06 | 0.29 | 0.00 | - | 40 | 23,880 | 26.66% |
| XLE250620P00065000 | 2024-05-14 12:11PM EDT | 2025-06-20 | 0.82 | 0.19 | 0.84 | 0.00 | - | 2 | 2,698 | 26.39% |
| XLE251219P00065000 | 2024-04-12 2:41PM EDT | 2025-12-19 | 1.81 | 1.26 | 4.60 | 0.00 | - | 5 | 2,196 | 38.24% |
| XLE260116P00065000 | 2024-05-16 1:45PM EDT | 2026-01-16 | 1.73 | 0.97 | 2.20 | 0.00 | - | 5 | 7,784 | 28.26% |
| XLE260618P00065000 | 2024-02-15 1:07PM EDT | 2026-06-18 | 3.90 | 0.50 | 5.00 | 0.00 | - | 1 | 1,001 | 34.63% |
| XLE261218P00065000 | 2024-05-03 3:30PM EDT | 2026-12-18 | 3.30 | 0.50 | 5.00 | 0.00 | - | 2 | 1,307 | 31.10% |
© 2024 Yahoo. All rights reserved.