Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:88.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00088000 | 2024-05-06 1:16PM EDT | 2024-05-10 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240517C00088000 | 2024-05-06 3:50PM EDT | 2024-05-17 | 5.57 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| XLE240524C00088000 | 2024-05-03 1:19PM EDT | 2024-05-24 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240531C00088000 | 2024-04-30 1:18PM EDT | 2024-05-31 | 6.93 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XLE240607C00088000 | 2024-05-03 10:21AM EDT | 2024-06-07 | 4.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240621C00088000 | 2024-05-06 2:14PM EDT | 2024-06-21 | 6.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLE240628C00088000 | 2024-05-01 11:00AM EDT | 2024-06-28 | 6.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLE240719C00088000 | 2024-05-01 2:34PM EDT | 2024-07-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240816C00088000 | 2024-05-02 3:51PM EDT | 2024-08-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00088000 | 2024-05-06 10:52AM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240930C00088000 | 2024-04-22 11:25AM EDT | 2024-09-30 | 10.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE241220C00088000 | 2024-05-06 10:16AM EDT | 2024-12-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE241231C00088000 | 2024-05-01 11:39AM EDT | 2024-12-31 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250117C00088000 | 2024-05-06 9:33AM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250620C00088000 | 2024-04-19 3:40PM EDT | 2025-06-20 | 14.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE251219C00088000 | 2024-03-19 10:13AM EDT | 2025-12-19 | 14.05 | 14.30 | 18.00 | 0.00 | - | 24 | 85 | 33.25% |
| XLE260116C00088000 | 2024-03-21 11:11AM EDT | 2026-01-16 | 14.60 | 14.50 | 19.00 | 0.00 | - | 2 | 186 | 34.69% |
| XLE260618C00088000 | 2024-04-01 11:21AM EDT | 2026-06-18 | 17.40 | 15.90 | 16.50 | 0.00 | - | 2 | 110 | 26.15% |
| XLE261218C00088000 | 2024-04-04 10:25AM EDT | 2026-12-18 | 19.85 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 29.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00088000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLE240517P00088000 | 2024-05-06 2:49PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| XLE240524P00088000 | 2024-05-06 1:11PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| XLE240531P00088000 | 2024-05-06 12:34PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| XLE240607P00088000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 6.25% |
| XLE240614P00088000 | 2024-05-06 1:40PM EDT | 2024-06-14 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE240621P00088000 | 2024-05-06 3:38PM EDT | 2024-06-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| XLE240628P00088000 | 2024-05-06 2:45PM EDT | 2024-06-28 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3,602 | 0 | 3.13% |
| XLE240719P00088000 | 2024-05-06 3:17PM EDT | 2024-07-19 | 1.11 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| XLE240816P00088000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| XLE240920P00088000 | 2024-05-02 3:34PM EDT | 2024-09-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| XLE240930P00088000 | 2024-05-06 1:13PM EDT | 2024-09-30 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLE241220P00088000 | 2024-05-02 12:35PM EDT | 2024-12-20 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLE241231P00088000 | 2024-05-03 3:41PM EDT | 2024-12-31 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLE250117P00088000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| XLE250331P00088000 | 2024-04-05 10:27AM EDT | 2025-03-31 | 3.99 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 29.02% |
| XLE250620P00088000 | 2024-05-06 11:20AM EDT | 2025-06-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| XLE251219P00088000 | 2024-03-25 1:41PM EDT | 2025-12-19 | 7.20 | 4.00 | 9.00 | 0.00 | - | 2 | 115 | 25.00% |
| XLE260116P00088000 | 2024-04-22 11:44AM EDT | 2026-01-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| XLE260618P00088000 | 2024-01-24 4:25PM EDT | 2026-06-18 | 13.45 | 9.00 | 13.50 | 0.00 | - | - | 102 | 30.70% |
© 2024 Yahoo. All rights reserved.