Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:74.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00074000 | 2024-03-13 1:27PM EDT | 2024-06-21 | 17.20 | 21.70 | 24.50 | 0.00 | - | 6 | 525 | 98.68% |
| XLE240628C00074000 | 2024-02-26 11:25AM EDT | 2024-06-28 | 13.85 | 19.00 | 21.00 | 0.00 | - | 7 | 19 | 56.06% |
| XLE240719C00074000 | 2024-03-28 9:34AM EDT | 2024-07-19 | 21.19 | 20.10 | 25.00 | 0.00 | - | 1 | 1 | 66.06% |
| XLE240816C00074000 | 2024-03-07 11:01AM EDT | 2024-08-16 | 15.17 | 22.55 | 27.50 | 0.00 | - | - | 2 | 75.17% |
| XLE240920C00074000 | 2023-12-28 3:13PM EDT | 2024-09-20 | 14.15 | 10.60 | 15.50 | 0.00 | - | 5 | 21 | 0.00% |
| XLE240930C00074000 | 2023-11-10 2:15PM EDT | 2024-09-30 | 13.90 | 10.25 | 13.55 | 0.00 | - | - | 5 | 0.00% |
| XLE241231C00074000 | 2024-01-25 10:42AM EDT | 2024-12-31 | 12.55 | 13.80 | 16.05 | 0.00 | - | 2 | 1 | 0.00% |
| XLE250117C00074000 | 2024-03-28 1:02PM EDT | 2025-01-17 | 22.65 | 21.70 | 26.30 | 0.00 | - | 1 | 39 | 51.12% |
| XLE250620C00074000 | 2024-01-17 1:54PM EDT | 2025-06-20 | 13.00 | 14.00 | 17.45 | 0.00 | - | 10 | 24 | 0.00% |
| XLE251219C00074000 | 2024-03-20 2:59PM EDT | 2025-12-19 | 23.47 | 23.50 | 28.50 | 0.00 | - | 115 | 165 | 39.28% |
| XLE260618C00074000 | 2024-04-09 11:26AM EDT | 2026-06-18 | 27.75 | 23.50 | 28.00 | 0.00 | - | 10 | 0 | 33.06% |
| XLE261218C00074000 | 2024-01-16 11:59AM EDT | 2026-12-18 | 17.24 | 16.50 | 21.00 | 0.00 | - | - | 1 | 11.34% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00074000 | 2024-05-17 11:48AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.42 | 0.00 | - | 80 | 5,746 | 55.42% |
| XLE240628P00074000 | 2024-02-29 10:34AM EDT | 2024-06-28 | 0.74 | 0.00 | 2.28 | 0.00 | - | 3 | 72 | 65.45% |
| XLE240719P00074000 | 2024-05-09 3:48PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.84 | 0.00 | - | 5 | 132 | 48.27% |
| XLE240816P00074000 | 2024-05-20 3:55PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.28 | +0.01 | +14.29% | 3 | 253 | 30.62% |
| XLE240920P00074000 | 2024-05-15 2:10PM EDT | 2024-09-20 | 0.18 | 0.01 | 0.57 | 0.00 | - | 1 | 75 | 30.42% |
| XLE240930P00074000 | 2024-04-29 1:53PM EDT | 2024-09-30 | 0.26 | 0.03 | 0.41 | 0.00 | - | 10 | 126 | 27.05% |
| XLE241220P00074000 | 2024-05-09 11:07AM EDT | 2024-12-20 | 0.61 | 0.32 | 0.74 | 0.00 | - | 1 | 153 | 24.68% |
| XLE241231P00074000 | 2024-05-10 2:47PM EDT | 2024-12-31 | 0.74 | 0.00 | 1.03 | 0.00 | - | 2 | 12 | 26.44% |
| XLE250117P00074000 | 2024-05-13 12:13PM EDT | 2025-01-17 | 0.81 | 0.00 | 1.60 | 0.00 | - | 1 | 1,000 | 29.32% |
| XLE250620P00074000 | 2024-05-07 3:41PM EDT | 2025-06-20 | 1.63 | 1.32 | 2.17 | 0.00 | - | 4 | 84 | 25.56% |
| XLE251219P00074000 | 2024-04-08 2:14PM EDT | 2025-12-19 | 2.86 | 1.21 | 5.05 | 0.00 | - | 1 | 58 | 30.43% |
| XLE261218P00074000 | 2024-04-05 11:12AM EDT | 2026-12-18 | 3.91 | 3.00 | 7.50 | 0.00 | - | 1 | 1 | 29.36% |
© 2024 Yahoo. All rights reserved.