Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00080000 | 2024-05-07 10:37AM EDT | 2024-05-17 | 13.65 | 11.00 | 15.00 | -2.82 | -17.12% | 12 | 651 | 105.64% |
| XLE240621C00080000 | 2024-05-02 2:58PM EDT | 2024-06-21 | 13.60 | 12.60 | 16.50 | 0.00 | - | 4 | 4,885 | 67.72% |
| XLE240628C00080000 | 2024-04-08 9:47AM EDT | 2024-06-28 | 18.90 | 11.50 | 16.25 | 0.00 | - | 2 | 236 | 60.72% |
| XLE240719C00080000 | 2024-05-03 1:05PM EDT | 2024-07-19 | 13.01 | 12.15 | 16.20 | 0.00 | - | 2 | 602 | 50.98% |
| XLE240816C00080000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 13.60 | 12.00 | 15.75 | 0.00 | - | 1 | 30 | 40.26% |
| XLE240920C00080000 | 2024-05-02 10:48AM EDT | 2024-09-20 | 15.00 | 13.75 | 16.05 | +0.50 | +3.45% | 2 | 341 | 36.56% |
| XLE240930C00080000 | 2024-05-03 11:00AM EDT | 2024-09-30 | 13.37 | 13.95 | 17.00 | 0.00 | - | 10 | 39 | 40.65% |
| XLE241220C00080000 | 2024-04-30 9:41AM EDT | 2024-12-20 | 18.73 | 14.65 | 17.00 | 0.00 | - | 1 | 64 | 32.64% |
| XLE241231C00080000 | 2024-05-06 2:56PM EDT | 2024-12-31 | 16.34 | 14.20 | 17.80 | 0.00 | - | 1 | 2 | 35.27% |
| XLE250117C00080000 | 2024-05-07 11:00AM EDT | 2025-01-17 | 16.20 | 14.80 | 17.30 | +0.94 | +6.16% | 1 | 3,197 | 32.04% |
| XLE250331C00080000 | 2024-05-01 1:53PM EDT | 2025-03-31 | 16.00 | 16.05 | 18.00 | 0.00 | - | 5 | 17 | 30.77% |
| XLE250620C00080000 | 2024-05-06 9:50AM EDT | 2025-06-20 | 18.27 | 15.50 | 20.00 | 0.00 | - | 10 | 96 | 33.77% |
| XLE251219C00080000 | 2024-03-08 1:13PM EDT | 2025-12-19 | 15.25 | 22.25 | 26.50 | 0.00 | - | 17 | 34 | 44.23% |
| XLE260116C00080000 | 2024-04-30 9:55AM EDT | 2026-01-16 | 22.00 | 17.15 | 22.00 | 0.00 | - | 10 | 381 | 32.36% |
| XLE260618C00080000 | 2024-04-09 11:26AM EDT | 2026-06-18 | 24.60 | 18.50 | 23.35 | 0.00 | - | 9 | 124 | 31.91% |
| XLE261218C00080000 | 2024-04-18 1:19PM EDT | 2026-12-18 | 23.60 | 19.55 | 24.50 | 0.00 | - | 10 | 129 | 30.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00080000 | 2024-04-24 11:11AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 110 | 98 | 64.84% |
| XLE240517P00080000 | 2024-05-06 1:12PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 123 | 4,390 | 41.80% |
| XLE240524P00080000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.04 | 0.00 | 1.27 | +0.02 | +100.00% | 1 | 27 | 57.86% |
| XLE240531P00080000 | 2024-05-07 12:34PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.15 | -0.03 | -50.00% | 5 | 10 | 34.77% |
| XLE240607P00080000 | 2024-05-06 2:05PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 81 | 34.77% |
| XLE240621P00080000 | 2024-05-07 2:40PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.62 | -0.03 | -33.33% | 258 | 33,729 | 35.94% |
| XLE240628P00080000 | 2024-05-02 12:36PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 840 | 31.52% |
| XLE240719P00080000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.22 | -0.03 | -16.67% | 65 | 3,848 | 21.85% |
| XLE240816P00080000 | 2024-05-07 10:50AM EDT | 2024-08-16 | 0.30 | 0.04 | 1.13 | -0.07 | -18.92% | 3 | 604 | 29.20% |
| XLE240920P00080000 | 2024-05-07 3:46PM EDT | 2024-09-20 | 0.54 | 0.50 | 0.70 | -0.12 | -18.18% | 2 | 21,693 | 21.58% |
| XLE240930P00080000 | 2024-05-07 12:09PM EDT | 2024-09-30 | 0.69 | 0.13 | 1.15 | -0.26 | -27.37% | 1 | 1,061 | 24.48% |
| XLE241115P00080000 | 2024-05-07 2:36PM EDT | 2024-11-15 | 1.08 | 0.20 | 1.90 | -0.15 | -12.20% | 51 | 64 | 25.84% |
| XLE241220P00080000 | 2024-05-07 2:56PM EDT | 2024-12-20 | 1.38 | 0.26 | 1.62 | -0.16 | -10.39% | 156 | 2,312 | 22.32% |
| XLE241231P00080000 | 2024-04-30 9:46AM EDT | 2024-12-31 | 1.54 | 1.26 | 2.96 | 0.00 | - | 5 | 37 | 28.25% |
| XLE250117P00080000 | 2024-05-07 9:49AM EDT | 2025-01-17 | 1.72 | 1.38 | 1.88 | -0.43 | -20.00% | 5 | 30,735 | 22.35% |
| XLE250331P00080000 | 2024-05-06 1:39PM EDT | 2025-03-31 | 2.40 | 1.76 | 5.00 | 0.00 | - | 2 | 1,029 | 31.54% |
| XLE250620P00080000 | 2024-05-07 10:02AM EDT | 2025-06-20 | 2.84 | 2.24 | 3.85 | -0.09 | -3.07% | 10 | 3,870 | 24.56% |
| XLE251219P00080000 | 2024-04-22 11:18AM EDT | 2025-12-19 | 4.48 | 2.48 | 6.00 | 0.00 | - | 2 | 771 | 26.11% |
| XLE260116P00080000 | 2024-05-06 3:41PM EDT | 2026-01-16 | 4.60 | 2.65 | 7.00 | 0.00 | - | 3 | 3,626 | 28.01% |
| XLE260618P00080000 | 2024-03-27 10:19AM EDT | 2026-06-18 | 5.70 | 4.35 | 5.55 | 0.00 | - | 2 | 4 | 21.84% |
| XLE261218P00080000 | 2024-05-06 1:56PM EDT | 2026-12-18 | 6.70 | 4.00 | 9.00 | 0.00 | - | 2 | 1,068 | 26.50% |
© 2024 Yahoo. All rights reserved.