Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Strike:60.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419C00060000 | 2024-02-12 11:30AM EDT | 2024-04-19 | 24.48 | 29.45 | 31.40 | 0.00 | - | 8 | 8 | 0.00% |
| XLE240517C00060000 | 2024-02-22 3:20PM EDT | 2024-05-17 | 27.00 | 30.70 | 35.20 | 0.00 | - | 5 | 0 | 88.96% |
| XLE240621C00060000 | 2024-03-28 1:04PM EDT | 2024-06-21 | 35.00 | 35.60 | 36.20 | 0.00 | - | 26 | 450 | 79.35% |
| XLE240628C00060000 | 2024-02-16 3:27PM EDT | 2024-06-28 | 26.33 | 29.15 | 34.00 | 0.00 | - | 10 | 145 | 0.00% |
| XLE240719C00060000 | 2024-04-17 2:01PM EDT | 2024-07-19 | 35.05 | 35.15 | 37.45 | 0.00 | - | 1 | 3 | 72.58% |
| XLE240816C00060000 | 2024-04-03 10:39AM EDT | 2024-08-16 | 37.19 | 34.90 | 36.45 | 0.00 | - | 5 | 2 | 54.27% |
| XLE240920C00060000 | 2024-03-12 11:18AM EDT | 2024-09-20 | 29.65 | 37.05 | 38.70 | 0.00 | - | 4 | 0 | 71.16% |
| XLE240930C00060000 | 2023-12-18 1:18PM EDT | 2024-09-30 | 26.43 | 19.75 | 23.00 | 0.00 | - | 1 | 296 | 0.00% |
| XLE241220C00060000 | 2024-04-10 2:42PM EDT | 2024-12-20 | 39.00 | 34.55 | 37.15 | 0.00 | - | 10 | 13 | 51.32% |
| XLE241231C00060000 | 2024-04-17 2:01PM EDT | 2024-12-31 | 35.60 | 34.60 | 37.20 | 0.00 | - | 1 | 3 | 50.57% |
| XLE250117C00060000 | 2024-04-01 1:54PM EDT | 2025-01-17 | 36.53 | 34.60 | 37.25 | 0.00 | - | 4 | 99 | 49.33% |
| XLE250620C00060000 | 2024-04-12 10:07AM EDT | 2025-06-20 | 40.33 | 35.10 | 38.30 | 0.00 | - | 3 | 47 | 44.94% |
| XLE251219C00060000 | 2024-04-12 10:07AM EDT | 2025-12-19 | 40.50 | 35.80 | 37.85 | 0.00 | - | 3 | 98 | 35.73% |
| XLE260116C00060000 | 2024-03-18 2:41PM EDT | 2026-01-16 | 33.50 | 34.05 | 38.50 | 0.00 | - | 60 | 216 | 37.60% |
| XLE260618C00060000 | 2024-02-22 2:15PM EDT | 2026-06-18 | 28.88 | 32.00 | 37.00 | 0.00 | - | 2 | 2 | 27.95% |
| XLE261218C00060000 | 2024-04-11 10:12AM EDT | 2026-12-18 | 39.75 | 37.60 | 39.20 | 0.00 | - | 1 | 54 | 32.61% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419P00060000 | 2024-03-05 10:41AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.53 | 0.00 | - | 2 | 131 | 484.38% |
| XLE240503P00060000 | 2024-03-22 3:38PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 133.59% |
| XLE240517P00060000 | 2024-04-09 10:49AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 512 | 78.91% |
| XLE240621P00060000 | 2024-04-16 10:05AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 6,756 | 44.14% |
| XLE240628P00060000 | 2024-04-17 3:32PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.75 | 0.00 | - | 10 | 356 | 61.52% |
| XLE240719P00060000 | 2024-04-12 1:32PM EDT | 2024-07-19 | 0.08 | 0.01 | 0.20 | 0.00 | - | 1 | 232 | 48.10% |
| XLE240816P00060000 | 2024-04-18 3:49PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.19 | 0.00 | - | 2 | 105 | 41.75% |
| XLE240920P00060000 | 2024-04-17 10:32AM EDT | 2024-09-20 | 0.09 | 0.08 | 0.11 | 0.00 | - | 12 | 6,156 | 33.69% |
| XLE240930P00060000 | 2024-04-12 1:00PM EDT | 2024-09-30 | 0.09 | 0.09 | 0.13 | 0.00 | - | 1 | 89 | 33.50% |
| XLE241220P00060000 | 2024-04-11 10:55AM EDT | 2024-12-20 | 0.24 | 0.25 | 0.28 | 0.00 | - | 40 | 50 | 31.20% |
| XLE241231P00060000 | 2024-04-18 1:23PM EDT | 2024-12-31 | 0.33 | 0.27 | 0.34 | 0.00 | - | 22 | 525 | 31.64% |
| XLE250117P00060000 | 2024-04-16 10:39AM EDT | 2025-01-17 | 0.39 | 0.32 | 0.35 | 0.00 | - | 8 | 6,516 | 30.84% |
| XLE250620P00060000 | 2024-04-08 12:13PM EDT | 2025-06-20 | 0.65 | 0.67 | 0.71 | 0.00 | - | 5 | 58 | 28.64% |
| XLE251219P00060000 | 2024-03-27 1:58PM EDT | 2025-12-19 | 1.35 | 1.28 | 1.38 | 0.00 | - | 1,502 | 3,719 | 28.38% |
| XLE260116P00060000 | 2024-04-16 12:54PM EDT | 2026-01-16 | 1.58 | 1.42 | 1.52 | 0.00 | - | 5 | 4,075 | 28.52% |
| XLE260618P00060000 | 2024-01-09 1:24PM EDT | 2026-06-18 | 3.50 | 0.50 | 5.50 | 0.00 | - | - | 1 | 40.33% |
| XLE261218P00060000 | 2024-04-03 11:15AM EDT | 2026-12-18 | 2.00 | 2.22 | 3.20 | 0.00 | - | 1 | 1,503 | 29.33% |
© 2024 Yahoo. All rights reserved.