Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Strike:84.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00084000 | 2024-05-02 3:28PM EDT | 2024-05-17 | 9.10 | 9.45 | 9.75 | 0.00 | - | 1 | 1,531 | 47.95% |
| XLE240621C00084000 | 2024-05-03 4:03PM EDT | 2024-06-21 | 9.42 | 10.15 | 10.35 | 0.00 | - | 1 | 6,228 | 32.06% |
| XLE240628C00084000 | 2024-04-15 2:51PM EDT | 2024-06-28 | 12.30 | 10.15 | 10.45 | 0.00 | - | 1 | 146 | 30.98% |
| XLE240719C00084000 | 2024-05-03 11:09AM EDT | 2024-07-19 | 8.65 | 10.15 | 10.50 | 0.00 | - | 7 | 1,040 | 26.69% |
| XLE240816C00084000 | 2024-05-07 9:42AM EDT | 2024-08-16 | 11.40 | 10.65 | 10.85 | +0.23 | +2.06% | 5 | 220 | 25.39% |
| XLE240920C00084000 | 2024-05-06 11:18AM EDT | 2024-09-20 | 12.02 | 11.55 | 11.70 | 0.00 | - | 1 | 196 | 26.98% |
| XLE240930C00084000 | 2024-03-28 1:54PM EDT | 2024-09-30 | 13.10 | 12.10 | 16.50 | 0.00 | - | 2 | 57 | 50.03% |
| XLE241220C00084000 | 2024-04-17 10:36AM EDT | 2024-12-20 | 15.05 | 12.90 | 13.20 | 0.00 | - | 1 | 47 | 27.22% |
| XLE241231C00084000 | 2024-04-25 12:36PM EDT | 2024-12-31 | 16.05 | 13.00 | 13.20 | 0.00 | - | 3 | 6 | 26.59% |
| XLE250117C00084000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 12.20 | 13.15 | 13.50 | 0.00 | - | 2 | 1,234 | 26.83% |
| XLE250620C00084000 | 2024-04-26 12:10PM EDT | 2025-06-20 | 17.40 | 15.05 | 15.30 | 0.00 | - | 1 | 113 | 26.50% |
| XLE251219C00084000 | 2024-02-14 3:27PM EDT | 2025-12-19 | 10.55 | 13.50 | 17.25 | 0.00 | - | 1 | 55 | 26.70% |
| XLE260116C00084000 | 2024-03-22 11:45AM EDT | 2026-01-16 | 16.80 | 16.50 | 21.50 | 0.00 | - | 2 | 57 | 35.85% |
| XLE261218C00084000 | 2024-04-03 3:08PM EDT | 2026-12-18 | 22.25 | 17.00 | 22.00 | 0.00 | - | 1 | 9 | 29.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00084000 | 2024-05-03 2:21PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.75 | 0.00 | - | 19 | 242 | 80.76% |
| XLE240517P00084000 | 2024-05-06 12:31PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 14 | 3,919 | 29.30% |
| XLE240621P00084000 | 2024-05-06 3:36PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.17 | 0.00 | - | 217 | 7,152 | 19.58% |
| XLE240628P00084000 | 2024-04-19 3:57PM EDT | 2024-06-28 | 0.41 | 0.24 | 0.27 | 0.00 | - | 1 | 282 | 20.36% |
| XLE240719P00084000 | 2024-05-06 10:28AM EDT | 2024-07-19 | 0.42 | 0.41 | 0.45 | 0.00 | - | 10 | 4,106 | 19.78% |
| XLE240816P00084000 | 2024-05-06 12:42PM EDT | 2024-08-16 | 0.72 | 0.69 | 0.74 | 0.00 | - | 1 | 384 | 19.69% |
| XLE240920P00084000 | 2024-05-06 2:39PM EDT | 2024-09-20 | 1.21 | 1.09 | 1.14 | 0.00 | - | 195 | 2,358 | 19.87% |
| XLE240930P00084000 | 2024-05-03 11:01AM EDT | 2024-09-30 | 1.73 | 1.27 | 1.33 | 0.00 | - | 845 | 828 | 20.40% |
| XLE241220P00084000 | 2024-05-06 3:47PM EDT | 2024-12-20 | 2.34 | 2.18 | 2.26 | 0.00 | - | 21 | 208 | 20.73% |
| XLE241231P00084000 | 2024-04-01 11:14AM EDT | 2024-12-31 | 2.47 | 2.92 | 2.99 | 0.00 | - | 1 | 4 | 23.32% |
| XLE250117P00084000 | 2024-05-03 10:03AM EDT | 2025-01-17 | 2.90 | 2.51 | 2.60 | 0.00 | - | 16 | 2,768 | 20.97% |
| XLE250620P00084000 | 2024-05-07 10:02AM EDT | 2025-06-20 | 3.85 | 3.75 | 3.90 | -0.10 | -2.53% | 6 | 252 | 20.61% |
| XLE251219P00084000 | 2024-05-01 2:35PM EDT | 2025-12-19 | 6.05 | 5.20 | 5.60 | 0.00 | - | 1 | 21 | 21.34% |
| XLE260116P00084000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 5.25 | 5.55 | 5.85 | 0.00 | - | 1 | 54 | 21.45% |
| XLE261218P00084000 | 2024-02-16 4:58PM EDT | 2026-12-18 | 10.36 | 6.00 | 11.00 | 0.00 | - | 1 | 1 | 26.87% |
© 2024 Yahoo. All rights reserved.