Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00082000 | 2024-05-01 12:11PM EDT | 2024-05-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240621C00082000 | 2024-05-01 11:27AM EDT | 2024-06-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240628C00082000 | 2024-04-11 10:51AM EDT | 2024-06-28 | 15.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLE240719C00082000 | 2024-03-21 2:46PM EDT | 2024-07-19 | 12.12 | 11.50 | 16.30 | 0.00 | - | 79 | 235 | 61.32% |
| XLE240816C00082000 | 2024-05-03 1:38PM EDT | 2024-08-16 | 11.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00082000 | 2024-05-06 10:44AM EDT | 2024-09-20 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240930C00082000 | 2024-04-10 1:53PM EDT | 2024-09-30 | 17.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE241220C00082000 | 2024-04-01 1:36PM EDT | 2024-12-20 | 16.74 | 13.40 | 14.20 | 0.00 | - | 1 | 28 | 26.04% |
| XLE241231C00082000 | 2024-03-25 11:18AM EDT | 2024-12-31 | 15.27 | 16.95 | 17.10 | 0.00 | - | 10 | 9 | 37.27% |
| XLE250117C00082000 | 2024-04-30 3:58PM EDT | 2025-01-17 | 15.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250331C00082000 | 2024-04-23 9:32AM EDT | 2025-03-31 | 17.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE250620C00082000 | 2024-03-14 10:25AM EDT | 2025-06-20 | 14.50 | 17.50 | 22.00 | 0.00 | - | 1 | 85 | 42.79% |
| XLE251219C00082000 | 2024-04-03 9:47AM EDT | 2025-12-19 | 21.15 | 17.00 | 17.80 | 0.00 | - | 1 | 45 | 25.41% |
| XLE260116C00082000 | 2024-05-01 3:28PM EDT | 2026-01-16 | 18.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE260618C00082000 | 2024-01-16 3:50PM EDT | 2026-06-18 | 11.75 | 11.50 | 16.50 | 0.00 | - | - | 1 | 19.39% |
| XLE261218C00082000 | 2024-04-01 3:17PM EDT | 2026-12-18 | 22.44 | 18.00 | 23.00 | 0.00 | - | 1 | 1 | 29.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00082000 | 2024-05-03 11:22AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XLE240517P00082000 | 2024-05-06 2:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| XLE240621P00082000 | 2024-05-06 2:50PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| XLE240628P00082000 | 2024-04-25 10:01AM EDT | 2024-06-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240719P00082000 | 2024-05-03 4:00PM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLE240816P00082000 | 2024-05-03 9:53AM EDT | 2024-08-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240920P00082000 | 2024-05-06 12:32PM EDT | 2024-09-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| XLE240930P00082000 | 2024-04-18 1:47PM EDT | 2024-09-30 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE241220P00082000 | 2024-05-06 3:47PM EDT | 2024-12-20 | 1.91 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| XLE241231P00082000 | 2024-04-24 9:45AM EDT | 2024-12-31 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE250117P00082000 | 2024-04-26 3:37PM EDT | 2025-01-17 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE250331P00082000 | 2024-04-19 3:46PM EDT | 2025-03-31 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE250620P00082000 | 2024-04-29 10:05AM EDT | 2025-06-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XLE251219P00082000 | 2024-04-19 1:22PM EDT | 2025-12-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE260116P00082000 | 2024-04-30 2:41PM EDT | 2026-01-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE261218P00082000 | 2024-04-24 11:53AM EDT | 2026-12-18 | 6.86 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.