Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:78.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00078000 | 2024-05-06 2:11PM EDT | 2024-05-17 | 15.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240621C00078000 | 2024-04-29 11:59AM EDT | 2024-06-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240628C00078000 | 2024-04-04 10:25AM EDT | 2024-06-28 | 19.80 | 12.55 | 17.45 | 0.00 | - | 1 | 91 | 57.26% |
| XLE240719C00078000 | 2024-04-01 1:01PM EDT | 2024-07-19 | 18.40 | 15.05 | 15.65 | 0.00 | - | 50 | 330 | 27.49% |
| XLE240816C00078000 | 2024-03-01 4:09PM EDT | 2024-08-16 | 11.30 | 16.00 | 20.00 | 0.00 | - | 10 | 11 | 59.33% |
| XLE240920C00078000 | 2024-04-12 3:08PM EDT | 2024-09-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240930C00078000 | 2024-03-25 1:22PM EDT | 2024-09-30 | 17.50 | 17.10 | 21.80 | 0.00 | - | 1 | 32 | 59.12% |
| XLE241220C00078000 | 2024-04-12 3:09PM EDT | 2024-12-20 | 20.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE250117C00078000 | 2024-04-11 10:55AM EDT | 2025-01-17 | 21.47 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| XLE250620C00078000 | 2024-04-08 3:29PM EDT | 2025-06-20 | 24.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE251219C00078000 | 2023-10-04 11:51AM EDT | 2025-12-19 | 18.80 | 17.80 | 18.50 | 0.00 | - | 11 | 22 | 20.35% |
| XLE260618C00078000 | 2024-04-23 10:32AM EDT | 2026-06-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00078000 | 2024-05-06 11:39AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| XLE240621P00078000 | 2024-04-30 3:45PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| XLE240628P00078000 | 2024-04-03 11:31AM EDT | 2024-06-28 | 0.16 | 0.11 | 0.13 | 0.00 | - | 5 | 163 | 26.47% |
| XLE240719P00078000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| XLE240816P00078000 | 2024-05-06 12:14PM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE240920P00078000 | 2024-05-01 10:05AM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE240930P00078000 | 2024-04-19 1:50PM EDT | 2024-09-30 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE241220P00078000 | 2024-05-03 11:35AM EDT | 2024-12-20 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE241231P00078000 | 2024-04-25 10:52AM EDT | 2024-12-31 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE250117P00078000 | 2024-04-11 11:59AM EDT | 2025-01-17 | 1.51 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| XLE250620P00078000 | 2024-05-02 9:52AM EDT | 2025-06-20 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE251219P00078000 | 2024-04-16 12:41PM EDT | 2025-12-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLE261218P00078000 | 2024-04-24 11:52AM EDT | 2026-12-18 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.