Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Strike:83.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00083000 | 2024-05-06 10:48AM EDT | 2024-05-17 | 11.43 | 10.30 | 10.45 | 0.00 | - | 2 | 1,302 | 40.53% |
| XLE240621C00083000 | 2024-05-06 4:10PM EDT | 2024-06-21 | 12.00 | 10.65 | 11.00 | 0.00 | - | 1 | 2,086 | 30.47% |
| XLE240628C00083000 | 2024-05-02 10:58AM EDT | 2024-06-28 | 10.50 | 10.80 | 11.00 | 0.00 | - | 1 | 494 | 28.37% |
| XLE240719C00083000 | 2024-05-07 10:37AM EDT | 2024-07-19 | 11.27 | 10.90 | 11.10 | -2.73 | -19.50% | 12 | 269 | 25.12% |
| XLE240816C00083000 | 2024-04-12 11:37AM EDT | 2024-08-16 | 16.00 | 11.30 | 11.40 | 0.00 | - | 1 | 13 | 24.00% |
| XLE240920C00083000 | 2024-05-02 10:27AM EDT | 2024-09-20 | 12.00 | 12.05 | 12.20 | 0.00 | - | 223 | 484 | 25.94% |
| XLE240930C00083000 | 2024-04-16 2:32PM EDT | 2024-09-30 | 13.85 | 12.10 | 12.30 | 0.00 | - | 12 | 53 | 25.64% |
| XLE241220C00083000 | 2024-03-06 1:18PM EDT | 2024-12-20 | 9.90 | 17.00 | 21.00 | 0.00 | - | 2 | 99 | 55.48% |
| XLE241231C00083000 | 2024-03-15 3:01PM EDT | 2024-12-31 | 12.73 | 15.00 | 19.50 | 0.00 | - | 1 | 7 | 48.57% |
| XLE250117C00083000 | 2024-05-06 10:53AM EDT | 2025-01-17 | 14.30 | 12.75 | 13.80 | 0.00 | - | 2 | 415 | 25.65% |
| XLE250331C00083000 | 2024-04-03 3:57PM EDT | 2025-03-31 | 18.57 | 12.00 | 16.50 | 0.00 | - | 1 | 1 | 31.71% |
| XLE250620C00083000 | 2024-04-18 12:40PM EDT | 2025-06-20 | 17.35 | 15.50 | 16.75 | 0.00 | - | 1 | 115 | 29.13% |
| XLE251219C00083000 | 2024-02-05 3:41PM EDT | 2025-12-19 | 10.60 | 13.55 | 13.85 | 0.00 | - | 1 | 31 | 16.99% |
| XLE260116C00083000 | 2024-04-25 3:39PM EDT | 2026-01-16 | 21.02 | 16.55 | 17.85 | 0.00 | - | 1 | 79 | 26.29% |
| XLE260618C00083000 | 2024-04-04 10:07AM EDT | 2026-06-18 | 22.30 | 16.50 | 21.00 | 0.00 | - | 18 | 22 | 30.12% |
| XLE261218C00083000 | 2024-01-23 1:11PM EDT | 2026-12-18 | 11.00 | 13.00 | 17.50 | 0.00 | - | 2 | 2 | 20.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00083000 | 2024-05-03 10:46AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 66 | 45.31% |
| XLE240517P00083000 | 2024-05-06 1:07PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 16 | 2,057 | 32.03% |
| XLE240621P00083000 | 2024-05-06 3:00PM EDT | 2024-06-21 | 0.13 | 0.09 | 0.10 | 0.00 | - | 32 | 15,956 | 19.04% |
| XLE240628P00083000 | 2024-05-03 11:47AM EDT | 2024-06-28 | 0.36 | 0.15 | 0.16 | 0.00 | - | 4 | 361 | 19.48% |
| XLE240719P00083000 | 2024-05-03 12:04PM EDT | 2024-07-19 | 0.31 | 0.28 | 0.30 | -0.25 | -44.64% | 2 | 1,177 | 19.09% |
| XLE240816P00083000 | 2024-05-07 3:12PM EDT | 2024-08-16 | 0.56 | 0.53 | 0.56 | -0.24 | -30.00% | 1 | 731 | 19.32% |
| XLE240920P00083000 | 2024-05-07 3:08PM EDT | 2024-09-20 | 0.91 | 0.87 | 0.91 | -0.14 | -13.33% | 1 | 2,174 | 19.53% |
| XLE240930P00083000 | 2024-05-03 11:01AM EDT | 2024-09-30 | 1.51 | 1.05 | 1.09 | 0.00 | - | 59 | 1,025 | 20.13% |
| XLE241220P00083000 | 2024-05-07 2:56PM EDT | 2024-12-20 | 1.92 | 1.90 | 1.95 | -0.08 | -4.00% | 3 | 267 | 20.50% |
| XLE241231P00083000 | 2024-04-01 11:14AM EDT | 2024-12-31 | 2.26 | 2.67 | 2.73 | 0.00 | - | 1 | 5 | 23.46% |
| XLE250117P00083000 | 2024-04-30 2:06PM EDT | 2025-01-17 | 2.32 | 2.20 | 2.25 | 0.00 | - | 5 | 1,593 | 20.65% |
| XLE250620P00083000 | 2024-05-06 3:50PM EDT | 2025-06-20 | 3.55 | 3.40 | 3.50 | -0.15 | -4.05% | 7 | 375 | 20.37% |
| XLE251219P00083000 | 2024-04-29 10:02AM EDT | 2025-12-19 | 4.85 | 5.00 | 5.15 | 0.00 | - | 1 | 239 | 21.15% |
| XLE260116P00083000 | 2024-04-26 1:23PM EDT | 2026-01-16 | 5.20 | 5.20 | 5.35 | 0.00 | - | 2 | 128 | 21.15% |
| XLE261218P00083000 | 2024-02-13 2:06PM EDT | 2026-12-18 | 10.65 | 6.00 | 11.00 | 0.00 | - | - | 1 | 27.73% |
© 2024 Yahoo. All rights reserved.