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:70.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524C00070000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 26.15 | 23.00 | 27.35 | 0.00 | - | 3 | 3 | 134.38% |
| XLE240621C00070000 | 2024-05-17 2:02PM EDT | 2024-06-21 | 25.05 | 23.05 | 27.90 | +1.04 | +4.33% | 2 | 347 | 67.53% |
| XLE240628C00070000 | 2024-01-05 3:54PM EDT | 2024-06-28 | 16.43 | 14.20 | 17.50 | 0.00 | - | 2 | 124 | 0.00% |
| XLE240719C00070000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 25.50 | 23.00 | 27.65 | +1.90 | +8.05% | 10 | 6 | 81.52% |
| XLE240816C00070000 | 2024-03-12 2:01PM EDT | 2024-08-16 | 19.51 | 26.00 | 30.90 | 0.00 | - | - | 12 | 74.95% |
| XLE240920C00070000 | 2024-04-26 3:32PM EDT | 2024-09-20 | 27.13 | 23.30 | 28.00 | 0.00 | - | 10 | 324 | 60.17% |
| XLE240930C00070000 | 2024-02-16 1:15PM EDT | 2024-09-30 | 18.03 | 20.00 | 23.65 | 0.00 | - | 10 | 16 | 0.00% |
| XLE241115C00070000 | 2024-05-03 3:23PM EDT | 2024-11-15 | 23.27 | 23.50 | 28.00 | 0.00 | - | 3 | 3 | 50.00% |
| XLE241220C00070000 | 2024-05-15 11:12AM EDT | 2024-12-20 | 24.70 | 23.60 | 28.45 | 0.00 | - | 20 | 49 | 48.38% |
| XLE241231C00070000 | 2024-03-19 2:04PM EDT | 2024-12-31 | 24.30 | 23.50 | 28.00 | 0.00 | - | 1 | 1 | 44.64% |
| XLE250117C00070000 | 2024-05-17 10:52AM EDT | 2025-01-17 | 25.41 | 23.80 | 28.50 | +0.64 | +2.58% | 2 | 106 | 45.78% |
| XLE250331C00070000 | 2024-04-12 12:19PM EDT | 2025-03-31 | 29.75 | 23.00 | 26.65 | 0.00 | - | 3 | 6 | 30.62% |
| XLE250620C00070000 | 2024-05-13 3:12PM EDT | 2025-06-20 | 25.93 | 24.50 | 28.05 | 0.00 | - | 3 | 21 | 33.92% |
| XLE251219C00070000 | 2023-11-24 10:30AM EDT | 2025-12-19 | 18.30 | 18.00 | 21.30 | 0.00 | - | 2 | 36 | 0.00% |
| XLE260116C00070000 | 2024-05-16 11:51AM EDT | 2026-01-16 | 27.35 | 25.50 | 30.50 | 0.00 | - | 1 | 142 | 35.38% |
| XLE260618C00070000 | 2024-04-04 9:30AM EDT | 2026-06-18 | 31.55 | 24.50 | 29.50 | 0.00 | - | 1 | 2 | 28.83% |
| XLE261218C00070000 | 2024-03-06 10:45AM EDT | 2026-12-18 | 22.57 | 31.50 | 32.85 | 0.00 | - | 10 | 15 | 33.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524P00070000 | 2024-05-01 1:47PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.90 | 0.00 | - | - | 10 | 156.05% |
| XLE240621P00070000 | 2024-05-17 9:31AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 48,898 | 47.85% |
| XLE240628P00070000 | 2024-04-12 12:13PM EDT | 2024-06-28 | 0.06 | 0.00 | 1.20 | 0.00 | - | 2 | 335 | 63.77% |
| XLE240719P00070000 | 2024-05-16 10:59AM EDT | 2024-07-19 | 0.04 | 0.00 | 1.28 | 0.00 | - | 7 | 1,299 | 52.69% |
| XLE240816P00070000 | 2024-05-17 10:07AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.25 | +0.01 | +25.00% | 20 | 1,268 | 35.69% |
| XLE240920P00070000 | 2024-05-16 11:02AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.33 | 0.00 | - | 1,351 | 8,776 | 31.98% |
| XLE240930P00070000 | 2024-05-14 9:47AM EDT | 2024-09-30 | 0.16 | 0.01 | 0.74 | 0.00 | - | 10 | 1,533 | 37.01% |
| XLE241115P00070000 | 2024-05-17 12:17PM EDT | 2024-11-15 | 0.27 | 0.05 | 0.29 | 0.00 | - | 4 | 30 | 25.90% |
| XLE241220P00070000 | 2024-05-15 11:45AM EDT | 2024-12-20 | 0.37 | 0.01 | 0.55 | 0.00 | - | 5 | 151 | 27.22% |
| XLE241231P00070000 | 2024-04-29 1:29PM EDT | 2024-12-31 | 0.56 | 0.15 | 0.61 | 0.00 | - | 12 | 33 | 27.22% |
| XLE250117P00070000 | 2024-05-15 12:27PM EDT | 2025-01-17 | 0.50 | 0.14 | 0.50 | 0.00 | - | 1 | 11,251 | 25.05% |
| XLE250331P00070000 | 2024-05-17 3:25PM EDT | 2025-03-31 | 0.69 | 0.34 | 1.02 | -0.16 | -18.82% | 4 | 42 | 26.32% |
| XLE250620P00070000 | 2024-05-14 12:10PM EDT | 2025-06-20 | 1.27 | 0.85 | 1.23 | 0.00 | - | 14 | 3,031 | 24.79% |
| XLE251219P00070000 | 2024-05-13 12:47PM EDT | 2025-12-19 | 2.26 | 2.00 | 2.84 | 0.00 | - | 15 | 9,018 | 27.22% |
| XLE260116P00070000 | 2024-04-30 3:54PM EDT | 2026-01-16 | 2.60 | 1.97 | 2.80 | 0.00 | - | 8 | 11,363 | 26.44% |
| XLE260618P00070000 | 2024-03-19 2:18PM EDT | 2026-06-18 | 3.60 | 1.95 | 5.00 | 0.00 | - | 25 | 2,027 | 30.16% |
| XLE261218P00070000 | 2024-05-13 12:47PM EDT | 2026-12-18 | 3.76 | 1.00 | 6.00 | 0.00 | - | 15 | 44 | 29.54% |
© 2024 Yahoo. All rights reserved.