Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:81.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00081000 | 2024-04-12 11:10AM EDT | 2024-05-17 | 17.70 | 11.40 | 14.90 | 0.00 | - | 5 | 4,116 | 78.81% |
| XLE240621C00081000 | 2024-04-30 1:54PM EDT | 2024-06-21 | 14.27 | 11.00 | 14.60 | 0.00 | - | 2 | 595 | 55.52% |
| XLE240628C00081000 | 2024-04-03 3:57PM EDT | 2024-06-28 | 18.07 | 9.75 | 14.50 | 0.00 | - | 1 | 111 | 50.73% |
| XLE240719C00081000 | 2024-05-01 9:51AM EDT | 2024-07-19 | 12.75 | 10.65 | 15.10 | 0.00 | - | 1 | 196 | 47.83% |
| XLE240816C00081000 | 2024-04-19 1:08PM EDT | 2024-08-16 | 15.55 | 10.80 | 14.50 | 0.00 | - | 1 | 331 | 36.57% |
| XLE240920C00081000 | 2024-04-30 3:21PM EDT | 2024-09-20 | 14.94 | 12.00 | 16.40 | 0.00 | - | 1 | 54 | 42.49% |
| XLE240930C00081000 | 2024-03-06 10:38AM EDT | 2024-09-30 | 10.00 | 18.15 | 18.90 | 0.00 | - | 2 | 50 | 51.98% |
| XLE241220C00081000 | 2024-02-16 1:20PM EDT | 2024-12-20 | 10.75 | 13.05 | 16.00 | 0.00 | - | 2 | 2 | 31.22% |
| XLE241231C00081000 | 2024-01-16 3:12PM EDT | 2024-12-31 | 7.97 | 8.30 | 12.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLE250117C00081000 | 2024-04-18 2:23PM EDT | 2025-01-17 | 16.50 | 13.10 | 16.10 | 0.00 | - | 1 | 1,348 | 29.87% |
| XLE250331C00081000 | 2024-04-22 10:15AM EDT | 2025-03-31 | 18.35 | 13.90 | 17.95 | 0.00 | - | 5 | 5 | 32.79% |
| XLE250620C00081000 | 2024-04-12 10:31AM EDT | 2025-06-20 | 22.50 | 15.80 | 18.00 | 0.00 | - | 1 | 73 | 29.52% |
| XLE251219C00081000 | 2024-03-13 11:37AM EDT | 2025-12-19 | 16.60 | 23.35 | 24.05 | 0.00 | - | 1 | 153 | 39.47% |
| XLE260116C00081000 | 2024-04-04 10:58AM EDT | 2026-01-16 | 23.73 | 16.00 | 21.00 | 0.00 | - | 59 | 88 | 31.29% |
| XLE260618C00081000 | 2024-04-04 10:56AM EDT | 2026-06-18 | 23.87 | 17.50 | 22.50 | 0.00 | - | 11 | 12 | 31.23% |
| XLE261218C00081000 | 2024-04-01 3:17PM EDT | 2026-12-18 | 23.09 | 18.50 | 23.50 | 0.00 | - | 1 | 14 | 30.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00081000 | 2024-05-07 12:08PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.20 | -0.08 | -80.00% | 190 | 2,720 | 51.86% |
| XLE240621P00081000 | 2024-05-07 2:40PM EDT | 2024-06-21 | 0.07 | 0.00 | 1.09 | -0.01 | -12.50% | 76 | 4,916 | 40.55% |
| XLE240628P00081000 | 2024-04-30 11:39AM EDT | 2024-06-28 | 0.12 | 0.00 | 1.17 | 0.00 | - | 3 | 97 | 38.75% |
| XLE240719P00081000 | 2024-05-06 2:33PM EDT | 2024-07-19 | 0.23 | 0.04 | 0.40 | 0.00 | - | 1 | 373 | 23.58% |
| XLE240816P00081000 | 2024-05-07 3:12PM EDT | 2024-08-16 | 0.37 | 0.06 | 0.90 | -0.18 | -32.73% | 1 | 786 | 25.51% |
| XLE240920P00081000 | 2024-05-07 3:11PM EDT | 2024-09-20 | 0.67 | 0.30 | 3.00 | -0.15 | -18.29% | 1 | 4,819 | 35.80% |
| XLE240930P00081000 | 2024-05-03 3:34PM EDT | 2024-09-30 | 1.08 | 0.55 | 2.12 | 0.00 | - | 2 | 130 | 29.46% |
| XLE241220P00081000 | 2024-05-07 2:56PM EDT | 2024-12-20 | 1.54 | 0.29 | 3.10 | -0.08 | -4.94% | 148 | 95 | 28.21% |
| XLE241231P00081000 | 2024-04-25 10:52AM EDT | 2024-12-31 | 1.78 | 1.04 | 3.20 | 0.00 | - | 1 | 26 | 27.99% |
| XLE250117P00081000 | 2024-05-07 9:48AM EDT | 2025-01-17 | 1.92 | 1.56 | 3.60 | -0.44 | -18.64% | 4 | 2,178 | 28.71% |
| XLE250331P00081000 | 2024-04-12 3:48PM EDT | 2025-03-31 | 2.74 | 0.40 | 5.00 | 0.00 | - | - | 1 | 30.27% |
| XLE250620P00081000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 3.05 | 2.07 | 3.95 | +0.15 | +5.17% | 2 | 106 | 23.82% |
| XLE251219P00081000 | 2024-04-29 10:02AM EDT | 2025-12-19 | 4.35 | 2.50 | 5.65 | 0.00 | - | 2 | 43 | 24.24% |
| XLE260116P00081000 | 2024-05-01 2:36PM EDT | 2026-01-16 | 5.25 | 4.50 | 7.00 | 0.00 | - | 6 | 73 | 27.00% |
| XLE260618P00081000 | 2024-01-10 1:17PM EDT | 2026-06-18 | 10.65 | 7.00 | 11.50 | 0.00 | - | - | 1,000 | 33.84% |
© 2024 Yahoo. All rights reserved.