Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Strike:86.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00086000 | 2024-05-03 11:17AM EDT | 2024-05-10 | 5.67 | 7.45 | 7.65 | 0.00 | - | 12 | 12 | 49.41% |
| XLE240517C00086000 | 2024-05-06 3:06PM EDT | 2024-05-17 | 7.60 | 7.60 | 7.75 | 0.00 | - | 4 | 2,836 | 34.77% |
| XLE240621C00086000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 8.25 | 8.15 | 8.40 | 0.00 | - | 1 | 3,863 | 26.44% |
| XLE240628C00086000 | 2024-04-26 3:13PM EDT | 2024-06-28 | 11.10 | 8.15 | 8.60 | 0.00 | - | 1 | 292 | 26.76% |
| XLE240719C00086000 | 2024-04-19 10:52AM EDT | 2024-07-19 | 10.87 | 8.50 | 8.65 | 0.00 | - | 1 | 476 | 23.07% |
| XLE240816C00086000 | 2024-04-25 2:08PM EDT | 2024-08-16 | 12.19 | 9.05 | 9.20 | 0.00 | - | 1 | 386 | 23.49% |
| XLE240920C00086000 | 2024-05-07 10:15AM EDT | 2024-09-20 | 9.90 | 9.40 | 10.10 | +0.24 | +2.48% | 600 | 189 | 25.21% |
| XLE240930C00086000 | 2024-04-17 9:50AM EDT | 2024-09-30 | 12.10 | 9.95 | 10.10 | 0.00 | - | 2 | 66 | 24.33% |
| XLE241220C00086000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 11.14 | 11.50 | 11.65 | 0.00 | - | 1 | 180 | 25.70% |
| XLE241231C00086000 | 2024-04-22 12:11PM EDT | 2024-12-31 | 13.90 | 11.50 | 11.70 | 0.00 | - | 1 | 33 | 25.28% |
| XLE250117C00086000 | 2024-05-06 10:48AM EDT | 2025-01-17 | 12.42 | 11.45 | 11.95 | 0.00 | - | 2 | 1,265 | 25.34% |
| XLE250331C00086000 | 2024-04-04 11:09AM EDT | 2025-03-31 | 16.75 | 9.50 | 14.50 | 0.00 | - | 3 | 3 | 30.37% |
| XLE250620C00086000 | 2024-05-02 12:39PM EDT | 2025-06-20 | 13.33 | 13.75 | 14.35 | 0.00 | - | 2 | 3,277 | 26.78% |
| XLE251219C00086000 | 2024-03-22 10:49AM EDT | 2025-12-19 | 15.45 | 15.50 | 20.50 | 0.00 | - | 10 | 61 | 36.40% |
| XLE260116C00086000 | 2024-05-01 11:41AM EDT | 2026-01-16 | 15.60 | 15.85 | 16.35 | 0.00 | - | 1 | 44 | 26.28% |
| XLE260618C00086000 | 2024-03-01 2:07PM EDT | 2026-06-18 | 12.98 | 15.50 | 20.50 | 0.00 | - | 3 | 4 | 31.85% |
| XLE261218C00086000 | 2024-04-16 1:26PM EDT | 2026-12-18 | 20.51 | 18.75 | 20.75 | 0.00 | - | 1 | 17 | 29.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00086000 | 2024-05-06 12:32PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 292 | 34.38% |
| XLE240517P00086000 | 2024-05-07 11:13AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 4 | 6,782 | 25.20% |
| XLE240524P00086000 | 2024-05-06 3:26PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.06 | 0.00 | - | 3 | 34 | 21.09% |
| XLE240531P00086000 | 2024-05-06 9:40AM EDT | 2024-05-31 | 0.11 | 0.09 | 0.10 | -0.02 | -15.38% | 20 | 23 | 19.73% |
| XLE240607P00086000 | 2024-05-01 3:26PM EDT | 2024-06-07 | 0.29 | 0.13 | 0.14 | 0.00 | - | - | 55 | 18.75% |
| XLE240621P00086000 | 2024-05-07 10:45AM EDT | 2024-06-21 | 0.25 | 0.23 | 0.25 | -0.05 | -16.67% | 2 | 10,278 | 17.97% |
| XLE240628P00086000 | 2024-05-03 1:45PM EDT | 2024-06-28 | 0.73 | 0.38 | 0.41 | 0.00 | - | 5 | 315 | 19.24% |
| XLE240719P00086000 | 2024-05-07 10:14AM EDT | 2024-07-19 | 0.67 | 0.62 | 0.63 | +0.03 | +4.69% | 1 | 518 | 18.70% |
| XLE240816P00086000 | 2024-05-06 10:51AM EDT | 2024-08-16 | 1.00 | 0.95 | 0.99 | 0.00 | - | 3 | 485 | 18.84% |
| XLE240920P00086000 | 2024-05-07 10:15AM EDT | 2024-09-20 | 1.50 | 1.40 | 1.45 | -0.07 | -4.46% | 1 | 2,608 | 19.10% |
| XLE240930P00086000 | 2024-05-03 11:01AM EDT | 2024-09-30 | 2.23 | 1.62 | 1.67 | 0.00 | - | 57 | 178 | 19.68% |
| XLE241220P00086000 | 2024-05-06 1:00PM EDT | 2024-12-20 | 2.80 | 2.63 | 2.68 | 0.00 | - | 25 | 348 | 20.08% |
| XLE241231P00086000 | 2024-04-11 11:23AM EDT | 2024-12-31 | 2.85 | 2.80 | 2.89 | 0.00 | - | 3 | 40 | 20.45% |
| XLE250117P00086000 | 2024-05-01 1:10PM EDT | 2025-01-17 | 3.70 | 2.95 | 3.05 | 0.00 | - | 58 | 1,144 | 20.36% |
| XLE250620P00086000 | 2024-05-07 10:02AM EDT | 2025-06-20 | 4.45 | 4.30 | 4.40 | +0.30 | +7.23% | 12 | 1,238 | 20.04% |
| XLE251219P00086000 | 2024-04-29 10:02AM EDT | 2025-12-19 | 5.65 | 5.95 | 6.10 | 0.00 | - | 1 | 14 | 20.69% |
| XLE260116P00086000 | 2024-04-03 1:35PM EDT | 2026-01-16 | 5.75 | 6.80 | 6.95 | 0.00 | - | 2 | 172 | 22.14% |
| XLE260618P00086000 | 2024-03-27 9:30AM EDT | 2026-06-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
© 2024 Yahoo. All rights reserved.