Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00085000 | 2024-05-06 9:37AM EDT | 2024-05-10 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240517C00085000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240531C00085000 | 2024-05-01 10:49AM EDT | 2024-05-31 | 8.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240621C00085000 | 2024-05-06 1:53PM EDT | 2024-06-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLE240628C00085000 | 2024-05-06 10:14AM EDT | 2024-06-28 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240719C00085000 | 2024-05-06 2:11PM EDT | 2024-07-19 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240816C00085000 | 2024-05-06 3:55PM EDT | 2024-08-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240920C00085000 | 2024-05-01 1:23PM EDT | 2024-09-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240930C00085000 | 2024-04-25 1:34PM EDT | 2024-09-30 | 13.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE241115C00085000 | 2024-04-18 11:15AM EDT | 2024-11-15 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE241220C00085000 | 2024-04-19 10:41AM EDT | 2024-12-20 | 14.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE241231C00085000 | 2024-04-22 12:18PM EDT | 2024-12-31 | 14.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE250117C00085000 | 2024-05-03 2:10PM EDT | 2025-01-17 | 11.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XLE250331C00085000 | 2024-05-02 1:02PM EDT | 2025-03-31 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250620C00085000 | 2024-05-02 11:07AM EDT | 2025-06-20 | 14.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE251219C00085000 | 2024-02-29 3:47PM EDT | 2025-12-19 | 11.48 | 15.00 | 20.00 | 0.00 | - | 4 | 965 | 34.50% |
| XLE260116C00085000 | 2024-05-01 9:39AM EDT | 2026-01-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE260618C00085000 | 2024-04-02 10:51AM EDT | 2026-06-18 | 20.10 | 17.65 | 20.15 | 0.00 | - | 1 | 3 | 30.49% |
| XLE261218C00085000 | 2024-05-06 11:51AM EDT | 2026-12-18 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00085000 | 2024-05-06 12:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE240517P00085000 | 2024-05-06 1:38PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XLE240524P00085000 | 2024-05-03 11:07AM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLE240531P00085000 | 2024-05-06 10:30AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240607P00085000 | 2024-05-06 9:56AM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XLE240614P00085000 | 2024-05-06 9:39AM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLE240621P00085000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 6.25% |
| XLE240628P00085000 | 2024-05-06 3:23PM EDT | 2024-06-28 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE240719P00085000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XLE240816P00085000 | 2024-05-06 11:45AM EDT | 2024-08-16 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLE240920P00085000 | 2024-05-06 3:14PM EDT | 2024-09-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 3.13% |
| XLE240930P00085000 | 2024-05-06 3:50PM EDT | 2024-09-30 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLE241115P00085000 | 2024-05-06 3:09PM EDT | 2024-11-15 | 2.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| XLE241220P00085000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 2.59 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| XLE241231P00085000 | 2024-04-24 9:45AM EDT | 2024-12-31 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE250117P00085000 | 2024-05-03 10:28AM EDT | 2025-01-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLE250331P00085000 | 2024-05-02 1:05PM EDT | 2025-03-31 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE250620P00085000 | 2024-05-06 3:47PM EDT | 2025-06-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| XLE251219P00085000 | 2024-04-12 10:09AM EDT | 2025-12-19 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLE260116P00085000 | 2024-04-12 1:33PM EDT | 2026-01-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLE260618P00085000 | 2024-03-20 3:05PM EDT | 2026-06-18 | 7.50 | 4.50 | 9.50 | 0.00 | - | - | 1 | 25.76% |
| XLE261218P00085000 | 2024-05-03 9:47AM EDT | 2026-12-18 | 8.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.