Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:79.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00079000 | 2024-05-03 10:23AM EDT | 2024-05-17 | 13.20 | 14.40 | 14.55 | 0.00 | - | 7 | 63 | 47.27% |
| XLE240621C00079000 | 2024-03-21 12:24PM EDT | 2024-06-21 | 14.84 | 14.75 | 19.50 | 0.00 | - | 12 | 359 | 64.40% |
| XLE240628C00079000 | 2024-03-06 10:39AM EDT | 2024-06-28 | 9.98 | 19.35 | 19.55 | 0.00 | - | 3 | 50 | 81.91% |
| XLE240719C00079000 | 2024-02-09 4:52PM EDT | 2024-07-19 | 7.68 | 9.00 | 13.50 | 0.00 | - | 5 | 21 | 0.00% |
| XLE240816C00079000 | 2024-02-13 12:05PM EDT | 2024-08-16 | 8.40 | 12.60 | 16.00 | 0.00 | - | 1 | 11 | 34.47% |
| XLE240920C00079000 | 2024-04-15 3:09PM EDT | 2024-09-20 | 18.15 | 15.70 | 15.95 | 0.00 | - | 1 | 29 | 29.37% |
| XLE240930C00079000 | 2024-03-18 9:30AM EDT | 2024-09-30 | 14.83 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| XLE241220C00079000 | 2024-03-11 9:56AM EDT | 2024-12-20 | 12.85 | 20.95 | 21.75 | 0.00 | - | 23 | 70 | 49.17% |
| XLE241231C00079000 | 2024-04-03 3:02PM EDT | 2024-12-31 | 21.05 | 14.00 | 18.50 | 0.00 | - | 1 | 13 | 34.49% |
| XLE250117C00079000 | 2024-03-26 9:45AM EDT | 2025-01-17 | 17.20 | 19.45 | 20.75 | 0.00 | - | 1 | 117 | 42.47% |
| XLE250620C00079000 | 2024-05-01 1:41PM EDT | 2025-06-20 | 17.85 | 18.45 | 18.70 | 0.00 | - | 1 | 76 | 26.98% |
| XLE251219C00079000 | 2024-04-02 12:32PM EDT | 2025-12-19 | 22.58 | 17.50 | 22.50 | 0.00 | - | 2 | 30 | 32.42% |
| XLE260116C00079000 | 2024-04-04 10:58AM EDT | 2026-01-16 | 23.97 | 17.50 | 22.50 | 0.00 | - | 59 | 67 | 31.67% |
| XLE260618C00079000 | 2024-04-03 11:14AM EDT | 2026-06-18 | 24.92 | 19.90 | 20.80 | 0.00 | - | 115 | 2 | 24.54% |
| XLE261218C00079000 | 2024-04-29 3:45PM EDT | 2026-12-18 | 26.00 | 21.60 | 23.75 | 0.00 | - | 1 | 21 | 27.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00079000 | 2024-05-02 12:54PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.10 | 0.00 | - | 10 | 1,158 | 52.54% |
| XLE240621P00079000 | 2024-05-06 3:15PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 4,711 | 23.63% |
| XLE240628P00079000 | 2024-04-24 12:04PM EDT | 2024-06-28 | 0.13 | 0.07 | 0.09 | 0.00 | - | 1 | 130 | 23.54% |
| XLE240719P00079000 | 2024-05-03 10:23AM EDT | 2024-07-19 | 0.22 | 0.12 | 0.14 | 0.00 | - | 50 | 626 | 21.58% |
| XLE240816P00079000 | 2024-05-06 12:34PM EDT | 2024-08-16 | 0.28 | 0.26 | 0.27 | 0.00 | - | 8 | 582 | 21.05% |
| XLE240920P00079000 | 2024-05-06 3:13PM EDT | 2024-09-20 | 0.59 | 0.50 | 0.53 | 0.00 | - | 1 | 8,620 | 21.41% |
| XLE240930P00079000 | 2024-04-24 10:45AM EDT | 2024-09-30 | 0.66 | 0.60 | 0.64 | 0.00 | - | 1 | 70 | 21.78% |
| XLE241220P00079000 | 2024-04-29 3:03PM EDT | 2024-12-20 | 1.23 | 1.26 | 1.31 | 0.00 | - | 35 | 101 | 21.96% |
| XLE241231P00079000 | 2024-03-01 12:48PM EDT | 2024-12-31 | 3.40 | 0.40 | 3.00 | 0.00 | - | 75 | 75 | 30.02% |
| XLE250117P00079000 | 2024-05-01 11:37AM EDT | 2025-01-17 | 2.00 | 1.50 | 1.54 | 0.00 | - | 3 | 887 | 21.99% |
| XLE250331P00079000 | 2024-05-06 3:50PM EDT | 2025-03-31 | 2.25 | 2.06 | 2.17 | 0.00 | - | 2 | 4 | 22.19% |
| XLE250620P00079000 | 2024-05-01 3:34PM EDT | 2025-06-20 | 2.92 | 2.55 | 2.61 | 0.00 | - | 3 | 143 | 21.52% |
| XLE251219P00079000 | 2024-04-18 1:46PM EDT | 2025-12-19 | 4.60 | 3.95 | 4.10 | 0.00 | - | 2 | 78 | 22.20% |
| XLE260116P00079000 | 2024-04-25 10:37AM EDT | 2026-01-16 | 4.20 | 4.20 | 4.30 | 0.00 | - | 25 | 262 | 22.24% |
| XLE260618P00079000 | 2024-01-18 11:31AM EDT | 2026-06-18 | 10.57 | 6.00 | 10.00 | 0.00 | - | 11 | 11 | 32.81% |
| XLE261218P00079000 | 2024-05-06 9:59AM EDT | 2026-12-18 | 6.00 | 6.25 | 6.65 | 0.00 | - | 1 | 3 | 22.82% |
© 2024 Yahoo. All rights reserved.