Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00100000 | 2024-05-07 10:35AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.20 | +0.01 | +100.00% | 10 | 3,384 | 49.32% |
| XLE240517C00100000 | 2024-05-07 2:56PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 317 | 25,153 | 21.29% |
| XLE240524C00100000 | 2024-05-07 2:51PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.07 | -0.06 | -42.86% | 30 | 191 | 18.46% |
| XLE240531C00100000 | 2024-05-07 2:05PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.14 | -0.12 | -44.44% | 13 | 1,311 | 18.12% |
| XLE240607C00100000 | 2024-05-06 2:35PM EDT | 2024-06-07 | 0.24 | 0.21 | 0.23 | -0.07 | -22.58% | 6 | 72 | 18.07% |
| XLE240621C00100000 | 2024-05-07 3:04PM EDT | 2024-06-21 | 0.43 | 0.43 | 0.44 | -0.08 | -15.38% | 254 | 73,204 | 18.21% |
| XLE240628C00100000 | 2024-05-07 2:18PM EDT | 2024-06-28 | 0.53 | 0.51 | 0.53 | -0.10 | -15.87% | 12 | 2,302 | 18.02% |
| XLE240719C00100000 | 2024-05-07 1:25PM EDT | 2024-07-19 | 0.86 | 0.85 | 0.88 | -0.08 | -8.51% | 32 | 11,087 | 18.37% |
| XLE240816C00100000 | 2024-05-07 2:43PM EDT | 2024-08-16 | 1.50 | 1.46 | 1.49 | -0.08 | -5.06% | 38 | 10,654 | 19.64% |
| XLE240920C00100000 | 2024-05-06 3:30PM EDT | 2024-09-20 | 2.32 | 2.20 | 2.23 | 0.00 | - | 20 | 7,082 | 20.73% |
| XLE240930C00100000 | 2024-05-07 12:56PM EDT | 2024-09-30 | 2.34 | 2.25 | 2.31 | -0.05 | -2.09% | 1 | 481 | 20.39% |
| XLE241115C00100000 | 2024-05-07 1:21PM EDT | 2024-11-15 | 3.39 | 3.20 | 3.30 | +0.02 | +0.59% | 1 | 265 | 21.79% |
| XLE241220C00100000 | 2024-05-07 10:47AM EDT | 2024-12-20 | 4.00 | 3.95 | 4.05 | -0.13 | -3.15% | 2 | 9,699 | 22.74% |
| XLE241231C00100000 | 2024-05-07 1:18PM EDT | 2024-12-31 | 4.17 | 4.00 | 4.10 | -0.08 | -1.88% | 12 | 123 | 22.39% |
| XLE250117C00100000 | 2024-05-07 11:17AM EDT | 2025-01-17 | 4.30 | 4.20 | 4.30 | -0.05 | -1.15% | 34 | 11,041 | 22.30% |
| XLE250331C00100000 | 2024-05-07 10:20AM EDT | 2025-03-31 | 5.43 | 5.30 | 5.45 | -0.32 | -5.57% | 1 | 82 | 23.03% |
| XLE250620C00100000 | 2024-05-07 1:39PM EDT | 2025-06-20 | 6.70 | 6.45 | 6.60 | -0.10 | -1.47% | 177 | 4,617 | 23.59% |
| XLE251219C00100000 | 2024-05-07 1:57PM EDT | 2025-12-19 | 8.89 | 8.70 | 8.90 | +0.55 | +6.59% | 2 | 397 | 24.52% |
| XLE260116C00100000 | 2024-05-07 10:39AM EDT | 2026-01-16 | 8.95 | 8.85 | 9.05 | +0.51 | +6.04% | 31 | 1,478 | 24.27% |
| XLE260618C00100000 | 2024-04-30 12:29PM EDT | 2026-06-18 | 11.78 | 10.50 | 11.80 | 0.00 | - | 65 | 89 | 26.81% |
| XLE261218C00100000 | 2024-05-06 11:51AM EDT | 2026-12-18 | 11.65 | 11.20 | 13.00 | 0.00 | - | 2 | 84 | 26.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00100000 | 2024-05-01 3:31PM EDT | 2024-05-10 | 7.21 | 6.65 | 6.75 | 0.00 | - | 33 | 6 | 0.00% |
| XLE240517P00100000 | 2024-05-03 10:35AM EDT | 2024-05-17 | 6.62 | 6.60 | 6.75 | -1.91 | -22.39% | 1 | 63 | 0.00% |
| XLE240524P00100000 | 2024-04-24 11:20AM EDT | 2024-05-24 | 4.80 | 6.65 | 6.80 | 0.00 | - | 1 | 0 | 15.04% |
| XLE240531P00100000 | 2024-04-29 11:56AM EDT | 2024-05-31 | 4.20 | 6.60 | 6.75 | 0.00 | - | 1 | 1 | 0.00% |
| XLE240607P00100000 | 2024-04-26 1:31PM EDT | 2024-06-07 | 4.90 | 6.40 | 6.80 | 0.00 | - | 1 | 1 | 11.33% |
| XLE240621P00100000 | 2024-05-07 12:15PM EDT | 2024-06-21 | 6.48 | 6.40 | 6.95 | +0.53 | +8.91% | 2 | 477 | 14.01% |
| XLE240628P00100000 | 2024-04-30 2:50PM EDT | 2024-06-28 | 6.50 | 7.05 | 7.15 | 0.00 | - | 2 | 107 | 16.09% |
| XLE240719P00100000 | 2024-05-07 12:45PM EDT | 2024-07-19 | 7.13 | 7.25 | 7.40 | -0.12 | -1.66% | 1 | 3,544 | 16.13% |
| XLE240816P00100000 | 2024-05-07 11:21AM EDT | 2024-08-16 | 7.50 | 7.55 | 7.70 | -0.80 | -9.64% | 4 | 525 | 15.94% |
| XLE240920P00100000 | 2024-05-06 10:53AM EDT | 2024-09-20 | 7.60 | 7.85 | 8.05 | 0.00 | - | 105 | 185 | 15.77% |
| XLE240930P00100000 | 2024-04-19 10:15AM EDT | 2024-09-30 | 7.60 | 8.15 | 8.25 | 0.00 | - | 12 | 12 | 16.27% |
| XLE241220P00100000 | 2024-04-25 10:53AM EDT | 2024-12-20 | 8.10 | 9.05 | 9.20 | 0.00 | - | 44 | 213 | 16.81% |
| XLE241231P00100000 | 2024-04-03 3:38PM EDT | 2024-12-31 | 7.68 | 8.05 | 12.05 | 0.00 | - | 1 | 1 | 26.43% |
| XLE250117P00100000 | 2024-05-01 9:48AM EDT | 2025-01-17 | 9.82 | 9.45 | 9.55 | 0.00 | - | 40 | 1,023 | 17.11% |
| XLE250331P00100000 | 2024-04-11 11:28AM EDT | 2025-03-31 | 9.10 | 10.05 | 10.30 | 0.00 | - | - | 1 | 17.38% |
| XLE250620P00100000 | 2024-05-07 10:10AM EDT | 2025-06-20 | 10.70 | 10.70 | 10.90 | +0.25 | +2.39% | 12 | 169 | 17.17% |
| XLE251219P00100000 | 2023-09-05 9:49AM EDT | 2025-12-19 | 16.30 | 17.45 | 20.00 | 0.00 | - | 10 | 0 | 33.68% |
| XLE260116P00100000 | 2024-05-03 2:35PM EDT | 2026-01-16 | 13.37 | 12.40 | 12.60 | 0.00 | - | 3 | 75 | 17.58% |
| XLE261218P00100000 | 2024-02-29 11:59AM EDT | 2026-12-18 | 18.54 | 11.50 | 16.50 | 0.00 | - | - | 2 | 20.69% |
© 2024 Yahoo. All rights reserved.