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:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00105000 | 2024-05-07 3:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.93 | 0.00 | - | 14 | 802 | 90.43% |
| XLE240517C00105000 | 2024-05-07 9:53AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 114 | 27,757 | 31.64% |
| XLE240524C00105000 | 2024-05-06 1:16PM EDT | 2024-05-24 | 0.03 | 0.00 | 1.27 | 0.00 | - | 67 | 80 | 58.84% |
| XLE240531C00105000 | 2024-05-06 10:51AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.86 | 0.00 | - | 1 | 915 | 43.53% |
| XLE240607C00105000 | 2024-05-06 11:39AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.25 | 0.00 | - | 13 | 15 | 27.34% |
| XLE240621C00105000 | 2024-05-07 10:32AM EDT | 2024-06-21 | 0.10 | 0.07 | 0.16 | 0.00 | - | 9 | 55,330 | 20.70% |
| XLE240628C00105000 | 2024-05-06 3:23PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.35 | 0.00 | - | 9 | 317 | 23.05% |
| XLE240719C00105000 | 2024-05-06 2:24PM EDT | 2024-07-19 | 0.29 | 0.05 | 0.31 | -0.02 | -6.45% | 1 | 2,597 | 18.92% |
| XLE240816C00105000 | 2024-05-07 3:44PM EDT | 2024-08-16 | 0.59 | 0.27 | 0.62 | -0.05 | -7.81% | 7,572 | 1,488 | 19.43% |
| XLE240920C00105000 | 2024-05-03 9:51AM EDT | 2024-09-20 | 0.97 | 0.20 | 1.23 | 0.00 | - | 1 | 4,567 | 21.07% |
| XLE240930C00105000 | 2024-05-06 10:58AM EDT | 2024-09-30 | 1.27 | 1.00 | 1.43 | 0.00 | - | 2 | 69 | 21.55% |
| XLE241115C00105000 | 2024-05-07 12:19PM EDT | 2024-11-15 | 1.98 | 1.70 | 2.71 | -0.05 | -2.46% | 1 | 1,144 | 24.76% |
| XLE241220C00105000 | 2024-05-07 9:33AM EDT | 2024-12-20 | 2.70 | 2.07 | 2.80 | -0.10 | -3.57% | 120 | 398 | 23.14% |
| XLE241231C00105000 | 2024-05-07 9:35AM EDT | 2024-12-31 | 2.70 | 1.68 | 2.80 | +0.03 | +1.12% | 7 | 284 | 22.60% |
| XLE250117C00105000 | 2024-05-07 2:38PM EDT | 2025-01-17 | 2.81 | 2.15 | 4.60 | +0.01 | +0.36% | 142 | 3,211 | 28.28% |
| XLE250331C00105000 | 2024-04-29 11:51AM EDT | 2025-03-31 | 5.05 | 2.95 | 4.95 | 0.00 | - | 1 | 9 | 26.01% |
| XLE250620C00105000 | 2024-05-07 12:10PM EDT | 2025-06-20 | 4.90 | 2.53 | 5.00 | 0.00 | - | 44 | 438 | 23.43% |
| XLE251219C00105000 | 2024-05-07 1:57PM EDT | 2025-12-19 | 7.03 | 5.75 | 8.05 | -0.67 | -8.70% | 1 | 272 | 26.18% |
| XLE260116C00105000 | 2024-05-06 12:08PM EDT | 2026-01-16 | 7.58 | 4.50 | 9.50 | 0.00 | - | 15 | 1,224 | 28.61% |
| XLE260618C00105000 | 2024-04-22 2:59PM EDT | 2026-06-18 | 10.70 | 6.00 | 11.00 | 0.00 | - | 10 | 11 | 28.41% |
| XLE261218C00105000 | 2024-04-10 12:47PM EDT | 2026-12-18 | 13.20 | 8.00 | 13.00 | 0.00 | - | 25 | 82 | 28.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00105000 | 2024-04-17 3:22PM EDT | 2024-05-17 | 10.75 | 9.90 | 14.00 | 0.00 | - | 3 | 0 | 94.43% |
| XLE240621P00105000 | 2024-05-02 9:40AM EDT | 2024-06-21 | 10.80 | 9.90 | 13.15 | 0.00 | - | 2 | 2 | 37.79% |
| XLE240628P00105000 | 2024-04-12 10:39AM EDT | 2024-06-28 | 7.70 | 9.70 | 14.10 | 0.00 | - | 77 | 0 | 43.90% |
| XLE240719P00105000 | 2024-04-15 3:13PM EDT | 2024-07-19 | 10.36 | 10.50 | 14.00 | 0.00 | - | 2 | 45 | 36.41% |
| XLE240816P00105000 | 2024-04-22 10:56AM EDT | 2024-08-16 | 10.25 | 11.15 | 12.65 | 0.00 | - | 44 | 4 | 21.58% |
| XLE240920P00105000 | 2024-04-23 12:29PM EDT | 2024-09-20 | 10.25 | 11.25 | 14.00 | 0.00 | - | 4 | 5 | 26.77% |
| XLE250117P00105000 | 2024-04-17 9:35AM EDT | 2025-01-17 | 12.81 | 12.40 | 15.50 | 0.00 | - | 1 | 26 | 25.18% |
| XLE250331P00105000 | 2024-04-11 11:28AM EDT | 2025-03-31 | 11.99 | 11.00 | 15.25 | 0.00 | - | 1 | 2 | 21.43% |
| XLE250620P00105000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 13.90 | 11.50 | 16.50 | 0.00 | - | 1 | 1 | 22.68% |
| XLE251219P00105000 | 2023-11-06 11:35AM EDT | 2025-12-19 | 21.45 | 22.45 | 27.00 | 0.00 | - | 2 | 0 | 41.40% |
| XLE260116P00105000 | 2024-04-30 1:01PM EDT | 2026-01-16 | 15.30 | 13.00 | 17.80 | 0.00 | - | 1 | 3 | 21.28% |
| XLE261218P00105000 | 2024-04-11 12:05PM EDT | 2026-12-18 | 16.05 | 15.50 | 20.00 | 0.00 | - | 1 | 6 | 20.91% |
© 2024 Yahoo. All rights reserved.