Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:87.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00087000 | 2024-05-02 12:14PM EDT | 2024-05-10 | 5.55 | 4.95 | 8.15 | 0.00 | - | - | 1 | 66.41% |
| XLE240517C00087000 | 2024-05-07 1:40PM EDT | 2024-05-17 | 6.83 | 5.35 | 8.40 | +0.17 | +2.55% | 3 | 2,926 | 78.22% |
| XLE240524C00087000 | 2024-05-01 11:12AM EDT | 2024-05-24 | 5.77 | 5.00 | 8.70 | 0.00 | - | 1 | 51 | 64.43% |
| XLE240531C00087000 | 2024-05-03 11:04AM EDT | 2024-05-31 | 5.20 | 5.90 | 7.80 | 0.00 | - | 50 | 54 | 42.80% |
| XLE240621C00087000 | 2024-05-07 1:40PM EDT | 2024-06-21 | 7.55 | 6.45 | 8.25 | -0.10 | -1.31% | 3 | 25,426 | 35.50% |
| XLE240628C00087000 | 2024-05-06 3:50PM EDT | 2024-06-28 | 7.40 | 6.50 | 8.05 | 0.00 | - | 20 | 337 | 31.28% |
| XLE240719C00087000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 7.62 | 6.90 | 8.70 | 0.00 | - | 2 | 365 | 31.08% |
| XLE240816C00087000 | 2024-05-07 10:22AM EDT | 2024-08-16 | 8.22 | 7.55 | 10.50 | -0.23 | -2.72% | 301 | 463 | 36.87% |
| XLE240920C00087000 | 2024-05-06 2:48PM EDT | 2024-09-20 | 9.41 | 7.80 | 11.50 | 0.00 | - | 1 | 1,375 | 36.61% |
| XLE240930C00087000 | 2024-04-30 10:06AM EDT | 2024-09-30 | 11.01 | 7.00 | 11.50 | 0.00 | - | 1 | 39 | 35.33% |
| XLE241220C00087000 | 2024-04-15 12:29PM EDT | 2024-12-20 | 13.67 | 10.00 | 11.70 | 0.00 | - | 3 | 94 | 29.08% |
| XLE241231C00087000 | 2024-04-15 2:21PM EDT | 2024-12-31 | 13.35 | 9.40 | 11.70 | 0.00 | - | 1 | 6 | 28.39% |
| XLE250117C00087000 | 2024-05-07 12:50PM EDT | 2025-01-17 | 11.13 | 9.15 | 11.95 | +0.63 | +6.00% | 1 | 955 | 28.31% |
| XLE250331C00087000 | 2024-05-06 10:04AM EDT | 2025-03-31 | 12.45 | 9.75 | 13.05 | 0.00 | - | 2 | 2 | 28.34% |
| XLE250620C00087000 | 2024-04-17 12:06PM EDT | 2025-06-20 | 14.35 | 11.15 | 14.10 | 0.00 | - | 1 | 128 | 28.25% |
| XLE251219C00087000 | 2024-04-29 3:39PM EDT | 2025-12-19 | 17.76 | 12.60 | 17.50 | 0.00 | - | 2 | 408 | 31.20% |
| XLE260116C00087000 | 2024-04-25 3:37PM EDT | 2026-01-16 | 18.62 | 12.55 | 17.50 | 0.00 | - | 1 | 1,488 | 30.48% |
| XLE260618C00087000 | 2024-01-16 4:00PM EDT | 2026-06-18 | 9.41 | 9.50 | 14.00 | 0.00 | - | - | 2 | 20.35% |
| XLE261218C00087000 | 2024-04-11 11:53AM EDT | 2026-12-18 | 21.50 | 15.50 | 20.50 | 0.00 | - | 2 | 7 | 29.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00087000 | 2024-05-07 3:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 23 | 185 | 50.59% |
| XLE240517P00087000 | 2024-05-07 1:22PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.10 | -0.01 | -16.67% | 3 | 8,221 | 26.56% |
| XLE240524P00087000 | 2024-05-07 11:59AM EDT | 2024-05-24 | 0.08 | 0.00 | 1.39 | -0.02 | -20.00% | 12 | 37 | 47.66% |
| XLE240531P00087000 | 2024-05-07 3:35PM EDT | 2024-05-31 | 0.12 | 0.05 | 1.05 | -0.03 | -20.00% | 10 | 27 | 35.35% |
| XLE240607P00087000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 0.24 | 0.01 | 0.80 | 0.00 | - | 12 | 67 | 27.78% |
| XLE240614P00087000 | 2024-05-06 2:39PM EDT | 2024-06-14 | 0.32 | 0.00 | 1.60 | 0.00 | - | 3 | 12 | 34.11% |
| XLE240621P00087000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 0.30 | 0.24 | 0.37 | -0.10 | -25.00% | 219 | 19,098 | 17.60% |
| XLE240628P00087000 | 2024-05-06 12:48PM EDT | 2024-06-28 | 0.57 | 0.30 | 0.82 | 0.00 | - | 4 | 208 | 21.68% |
| XLE240719P00087000 | 2024-05-07 3:26PM EDT | 2024-07-19 | 0.77 | 0.67 | 1.15 | 0.00 | - | 3 | 5,712 | 21.09% |
| XLE240816P00087000 | 2024-05-07 3:47PM EDT | 2024-08-16 | 1.17 | 0.93 | 1.43 | -0.33 | -22.00% | 12 | 265 | 19.83% |
| XLE240920P00087000 | 2024-05-07 3:33PM EDT | 2024-09-20 | 1.63 | 1.41 | 2.09 | -0.16 | -8.94% | 23 | 3,063 | 20.69% |
| XLE240930P00087000 | 2024-05-06 1:15PM EDT | 2024-09-30 | 2.05 | 1.63 | 2.13 | 0.00 | - | 6 | 56 | 20.18% |
| XLE241220P00087000 | 2024-04-19 3:09PM EDT | 2024-12-20 | 3.25 | 1.91 | 4.65 | 0.00 | - | 34 | 207 | 25.96% |
| XLE241231P00087000 | 2024-04-11 11:23AM EDT | 2024-12-31 | 3.07 | 2.80 | 3.25 | 0.00 | - | 3 | 33 | 20.15% |
| XLE250117P00087000 | 2024-05-06 10:10AM EDT | 2025-01-17 | 3.35 | 3.05 | 3.45 | 0.00 | - | 20 | 5,242 | 20.19% |
| XLE250620P00087000 | 2024-05-07 12:53PM EDT | 2025-06-20 | 4.65 | 2.50 | 7.00 | -0.10 | -2.11% | 13 | 760 | 25.84% |
| XLE251219P00087000 | 2024-04-12 10:09AM EDT | 2025-12-19 | 5.77 | 4.00 | 9.00 | 0.00 | - | 1 | 71 | 26.04% |
| XLE260116P00087000 | 2024-05-07 9:55AM EDT | 2026-01-16 | 6.65 | 4.00 | 9.00 | -0.85 | -11.33% | 26 | 1,469 | 25.45% |
| XLE261218P00087000 | 2024-03-05 2:57PM EDT | 2026-12-18 | 11.60 | 5.50 | 10.50 | 0.00 | - | 1 | 1 | 23.17% |
© 2024 Yahoo. All rights reserved.