Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:76.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00076000 | 2024-04-22 10:14AM EDT | 2024-05-17 | 19.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLE240621C00076000 | 2024-04-12 10:59AM EDT | 2024-06-21 | 23.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240628C00076000 | 2024-04-30 11:22AM EDT | 2024-06-28 | 19.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLE240719C00076000 | 2024-03-26 1:47PM EDT | 2024-07-19 | 18.09 | 18.65 | 23.60 | 0.00 | - | 10 | 17 | 67.77% |
| XLE240816C00076000 | 2024-03-13 11:28AM EDT | 2024-08-16 | 15.35 | 22.85 | 23.35 | 0.00 | - | 4 | 43 | 71.28% |
| XLE240920C00076000 | 2024-05-03 2:30PM EDT | 2024-09-20 | 17.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240930C00076000 | 2024-01-23 4:18PM EDT | 2024-09-30 | 9.13 | 10.00 | 13.80 | 0.00 | - | 1 | 10 | 0.00% |
| XLE241231C00076000 | 2024-01-19 2:46PM EDT | 2024-12-31 | 10.02 | 12.25 | 15.05 | 0.00 | - | 2 | 6 | 0.00% |
| XLE250117C00076000 | 2024-01-24 12:06PM EDT | 2025-01-17 | 10.90 | 13.20 | 14.65 | 0.00 | - | 1 | 32 | 0.00% |
| XLE250620C00076000 | 2024-01-23 2:58PM EDT | 2025-06-20 | 11.68 | 14.90 | 16.05 | 0.00 | - | 1 | 26 | 0.00% |
| XLE251219C00076000 | 2024-04-01 9:30AM EDT | 2025-12-19 | 23.80 | 0.00 | 0.00 | 0.00 | - | 115 | 124 | 0.00% |
| XLE260618C00076000 | 2024-04-01 1:05PM EDT | 2026-06-18 | 25.25 | 23.15 | 23.95 | 0.00 | - | 11 | 11 | 27.90% |
| XLE261218C00076000 | 2024-01-22 12:36PM EDT | 2026-12-18 | 13.90 | 16.50 | 21.00 | 0.00 | - | - | 3 | 18.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00076000 | 2024-05-06 11:38AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE240621P00076000 | 2024-04-29 2:40PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLE240628P00076000 | 2024-04-26 3:13PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240719P00076000 | 2024-05-01 12:26PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240816P00076000 | 2024-05-06 10:51AM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240920P00076000 | 2024-04-30 10:35AM EDT | 2024-09-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE240930P00076000 | 2024-04-05 10:17AM EDT | 2024-09-30 | 0.53 | 0.00 | 2.63 | 0.00 | - | 1 | 605 | 40.71% |
| XLE241220P00076000 | 2024-05-02 9:45AM EDT | 2024-12-20 | 1.11 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| XLE241231P00076000 | 2024-04-24 2:05PM EDT | 2024-12-31 | 1.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| XLE250117P00076000 | 2024-05-06 11:17AM EDT | 2025-01-17 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE250620P00076000 | 2024-05-03 11:24AM EDT | 2025-06-20 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLE251219P00076000 | 2024-04-12 2:00PM EDT | 2025-12-19 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE261218P00076000 | 2024-03-01 2:50PM EDT | 2026-12-18 | 7.00 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 26.93% |
© 2024 Yahoo. All rights reserved.