Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:65.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419C00065000 | 2024-03-15 2:37PM EDT | 2024-04-19 | 26.95 | 29.00 | 33.00 | 0.00 | - | 80 | 8 | 498.83% |
| XLE240517C00065000 | 2023-12-06 1:58PM EDT | 2024-05-17 | 17.86 | 18.50 | 23.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLE240621C00065000 | 2024-03-25 9:31AM EDT | 2024-06-21 | 28.92 | 29.50 | 31.70 | 0.00 | - | 20 | 52 | 51.07% |
| XLE240628C00065000 | 2023-11-06 3:13PM EDT | 2024-06-28 | 22.35 | 18.10 | 18.50 | 0.00 | - | 6 | 6 | 0.00% |
| XLE240920C00065000 | 2024-03-15 9:41AM EDT | 2024-09-20 | 28.13 | 29.50 | 34.35 | 0.00 | - | 5 | 0 | 50.68% |
| XLE240930C00065000 | 2024-01-10 11:50AM EDT | 2024-09-30 | 18.80 | 20.25 | 20.85 | 0.00 | - | 1 | 16 | 0.00% |
| XLE241220C00065000 | 2024-04-12 2:32PM EDT | 2024-12-20 | 32.62 | 29.85 | 32.70 | 0.00 | - | 1 | 10 | 45.74% |
| XLE241231C00065000 | 2024-03-15 3:49PM EDT | 2024-12-31 | 27.65 | 30.00 | 34.85 | 0.00 | - | 6 | 6 | 57.28% |
| XLE250117C00065000 | 2024-04-03 1:40PM EDT | 2025-01-17 | 33.54 | 30.85 | 32.55 | 0.00 | - | 1 | 54 | 42.38% |
| XLE250620C00065000 | 2024-01-12 4:30PM EDT | 2025-06-20 | 20.95 | 18.85 | 23.20 | 0.00 | - | - | 1 | 0.00% |
| XLE251219C00065000 | 2024-02-26 4:42PM EDT | 2025-12-19 | 24.57 | 29.00 | 33.50 | 0.00 | - | 3 | 46 | 32.24% |
| XLE260116C00065000 | 2024-04-18 11:01AM EDT | 2026-01-16 | 32.57 | 33.15 | 34.85 | 0.00 | - | 2 | 630 | 36.33% |
| XLE261218C00065000 | 2024-02-09 3:57PM EDT | 2026-12-18 | 22.90 | 24.50 | 29.50 | 0.00 | - | 10 | 12 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419P00065000 | 2024-03-19 10:43AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 193 | 250.00% |
| XLE240426P00065000 | 2024-03-20 12:44PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 20 | 156.84% |
| XLE240517P00065000 | 2024-04-09 1:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 21 | 6,505 | 53.13% |
| XLE240621P00065000 | 2024-04-17 1:52PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 5,142 | 38.87% |
| XLE240628P00065000 | 2024-04-12 12:17PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 535 | 25.00% |
| XLE240719P00065000 | 2024-04-12 11:51AM EDT | 2024-07-19 | 0.14 | 0.02 | 0.22 | 0.00 | - | 1 | 1,103 | 41.80% |
| XLE240816P00065000 | 2024-04-12 10:51AM EDT | 2024-08-16 | 0.05 | 0.07 | 0.08 | 0.00 | - | 10 | 536 | 31.15% |
| XLE240920P00065000 | 2024-04-09 3:52PM EDT | 2024-09-20 | 0.12 | 0.14 | 0.17 | 0.00 | - | 5 | 262 | 30.81% |
| XLE240930P00065000 | 2024-04-12 12:52PM EDT | 2024-09-30 | 0.14 | 0.16 | 0.20 | 0.00 | - | 4 | 259 | 30.71% |
| XLE241220P00065000 | 2024-04-05 12:18PM EDT | 2024-12-20 | 0.37 | 0.40 | 0.44 | 0.00 | - | 12 | 1,817 | 29.25% |
| XLE241231P00065000 | 2024-04-18 1:25PM EDT | 2024-12-31 | 0.54 | 0.44 | 0.51 | 0.00 | - | 10 | 516 | 29.52% |
| XLE250117P00065000 | 2024-04-15 10:24AM EDT | 2025-01-17 | 0.46 | 0.50 | 0.54 | 0.00 | - | 100 | 24,184 | 28.96% |
| XLE250620P00065000 | 2024-04-12 10:52AM EDT | 2025-06-20 | 0.91 | 0.99 | 1.04 | 0.00 | - | 10 | 2,707 | 27.17% |
| XLE251219P00065000 | 2024-04-12 2:41PM EDT | 2025-12-19 | 1.81 | 1.81 | 1.90 | 0.00 | - | 5 | 2,196 | 27.12% |
| XLE260116P00065000 | 2024-04-10 2:00PM EDT | 2026-01-16 | 1.75 | 1.96 | 2.06 | 0.00 | - | 2 | 7,794 | 27.22% |
| XLE260618P00065000 | 2024-02-15 1:07PM EDT | 2026-06-18 | 3.90 | 0.50 | 5.00 | 0.00 | - | 1 | 1,001 | 34.19% |
| XLE261218P00065000 | 2024-02-07 11:38AM EDT | 2026-12-18 | 4.79 | 1.50 | 6.50 | 0.00 | - | 1 | 1,305 | 34.74% |
© 2024 Yahoo. All rights reserved.