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:75.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524C00075000 | 2024-05-03 2:06PM EDT | 2024-05-24 | 17.42 | 18.60 | 21.50 | 0.00 | - | 2 | 2 | 92.97% |
| XLE240621C00075000 | 2024-05-14 12:55PM EDT | 2024-06-21 | 18.75 | 18.40 | 22.30 | 0.00 | - | 17 | 826 | 51.56% |
| XLE240628C00075000 | 2024-03-19 9:37AM EDT | 2024-06-28 | 18.10 | 17.40 | 21.85 | 0.00 | - | 1 | 43 | 73.83% |
| XLE240719C00075000 | 2024-04-11 3:54PM EDT | 2024-07-19 | 23.39 | 17.00 | 21.70 | 0.00 | - | 52 | 511 | 58.28% |
| XLE240816C00075000 | 2024-04-11 3:38PM EDT | 2024-08-16 | 23.45 | 17.15 | 21.80 | 0.00 | - | 2 | 375 | 49.34% |
| XLE240920C00075000 | 2024-04-24 10:29AM EDT | 2024-09-20 | 22.35 | 18.50 | 23.20 | 0.00 | - | 3 | 29 | 52.26% |
| XLE240930C00075000 | 2024-04-16 3:03PM EDT | 2024-09-30 | 21.30 | 18.50 | 23.15 | 0.00 | - | 2 | 9 | 49.95% |
| XLE241115C00075000 | 2024-05-16 9:41AM EDT | 2024-11-15 | 19.89 | 18.50 | 22.20 | 0.00 | - | 1 | 5 | 37.40% |
| XLE241220C00075000 | 2024-05-02 10:26AM EDT | 2024-12-20 | 19.94 | 19.00 | 22.40 | 0.00 | - | - | 17 | 35.39% |
| XLE241231C00075000 | 2024-03-14 2:26PM EDT | 2024-12-31 | 18.40 | 22.50 | 24.55 | 0.00 | - | 10 | 10 | 45.42% |
| XLE250117C00075000 | 2024-05-08 3:09PM EDT | 2025-01-17 | 20.02 | 19.20 | 23.25 | 0.00 | - | 1 | 657 | 37.63% |
| XLE250620C00075000 | 2024-04-02 10:51AM EDT | 2025-06-20 | 24.55 | 21.15 | 21.45 | 0.00 | - | 1 | 9 | 21.79% |
| XLE251219C00075000 | 2024-03-19 9:38AM EDT | 2025-12-19 | 22.00 | 22.00 | 26.55 | 0.00 | - | 54 | 94 | 34.16% |
| XLE260116C00075000 | 2024-04-26 3:01PM EDT | 2026-01-16 | 26.00 | 23.00 | 26.50 | 0.00 | - | 1 | 53 | 33.22% |
| XLE260618C00075000 | 2024-03-05 10:30AM EDT | 2026-06-18 | 17.05 | 26.70 | 29.00 | 0.00 | - | - | 8 | 35.69% |
| XLE261218C00075000 | 2024-02-05 11:06AM EDT | 2026-12-18 | 16.50 | 18.00 | 22.50 | 0.00 | - | 1 | 12 | 17.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524P00075000 | 2024-04-22 11:36AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 184 | 95.31% |
| XLE240531P00075000 | 2024-05-07 12:09PM EDT | 2024-05-31 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 101 | 93.95% |
| XLE240607P00075000 | 2024-05-02 11:28AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.95 | 0.00 | - | - | 2 | 70.41% |
| XLE240621P00075000 | 2024-05-17 11:50AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.43 | -0.16 | -88.89% | 70 | 32,797 | 52.78% |
| XLE240628P00075000 | 2024-05-10 3:54PM EDT | 2024-06-28 | 0.19 | 0.00 | 1.28 | 0.00 | - | 200 | 405 | 52.98% |
| XLE240719P00075000 | 2024-05-07 11:55AM EDT | 2024-07-19 | 0.07 | 0.03 | 0.47 | 0.00 | - | 30 | 204 | 39.89% |
| XLE240816P00075000 | 2024-05-16 2:48PM EDT | 2024-08-16 | 0.08 | 0.01 | 0.91 | 0.00 | - | 2 | 307 | 39.38% |
| XLE240920P00075000 | 2024-05-17 10:14AM EDT | 2024-09-20 | 0.21 | 0.10 | 0.41 | -0.05 | -19.23% | 1 | 1,082 | 27.22% |
| XLE240930P00075000 | 2024-05-15 10:14AM EDT | 2024-09-30 | 0.25 | 0.05 | 0.66 | -0.09 | -26.47% | 1 | 48 | 29.44% |
| XLE241115P00075000 | 2024-05-17 1:30PM EDT | 2024-11-15 | 0.43 | 0.16 | 0.64 | -0.12 | -21.82% | 6 | 12 | 25.22% |
| XLE241220P00075000 | 2024-05-14 2:41PM EDT | 2024-12-20 | 0.70 | 0.30 | 0.78 | 0.00 | - | 1 | 934 | 24.34% |
| XLE241231P00075000 | 2024-05-14 10:24AM EDT | 2024-12-31 | 0.83 | 0.12 | 1.14 | 0.00 | - | 1 | 100 | 26.51% |
| XLE250117P00075000 | 2024-05-17 3:03PM EDT | 2025-01-17 | 0.71 | 0.44 | 0.94 | -0.21 | -22.83% | 40 | 15,501 | 24.15% |
| XLE250331P00075000 | 2024-05-17 3:14PM EDT | 2025-03-31 | 1.15 | 0.79 | 1.32 | -0.13 | -10.16% | 1 | 13 | 23.50% |
| XLE250620P00075000 | 2024-05-01 2:11PM EDT | 2025-06-20 | 2.28 | 1.21 | 2.17 | 0.00 | - | 13 | 2,006 | 24.94% |
| XLE251219P00075000 | 2024-04-11 2:59PM EDT | 2025-12-19 | 3.10 | 2.67 | 5.00 | 0.00 | - | 1 | 3,097 | 29.65% |
| XLE260116P00075000 | 2024-05-14 10:28AM EDT | 2026-01-16 | 3.20 | 2.37 | 4.10 | 0.00 | - | 700 | 11,848 | 26.33% |
| XLE260618P00075000 | 2024-02-23 10:30AM EDT | 2026-06-18 | 6.07 | 2.00 | 7.00 | 0.00 | - | 2 | 2 | 30.85% |
| XLE261218P00075000 | 2024-04-24 11:37AM EDT | 2026-12-18 | 5.05 | 2.50 | 7.00 | 0.00 | - | 3 | 2,009 | 27.70% |
© 2024 Yahoo. All rights reserved.