Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:89.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00089000 | 2024-05-03 10:51AM EDT | 2024-05-10 | 2.96 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 0.00% |
| XLE240517C00089000 | 2024-05-06 1:18PM EDT | 2024-05-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 481 | 0.00% |
| XLE240524C00089000 | 2024-05-02 2:08PM EDT | 2024-05-24 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLE240531C00089000 | 2024-05-06 9:44AM EDT | 2024-05-31 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 0.00% |
| XLE240621C00089000 | 2024-05-03 11:42AM EDT | 2024-06-21 | 4.64 | 0.00 | 0.00 | 0.00 | - | 32 | 6,143 | 0.00% |
| XLE240628C00089000 | 2024-05-06 2:18PM EDT | 2024-06-28 | 5.88 | 0.00 | 0.00 | 0.00 | - | 3 | 2,523 | 0.00% |
| XLE240719C00089000 | 2024-05-06 3:50PM EDT | 2024-07-19 | 6.07 | 0.00 | 0.00 | 0.00 | - | 6 | 5,409 | 0.00% |
| XLE240816C00089000 | 2024-05-06 12:39PM EDT | 2024-08-16 | 7.22 | 0.00 | 0.00 | 0.00 | - | 4 | 680 | 0.00% |
| XLE240920C00089000 | 2024-05-06 10:13AM EDT | 2024-09-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2,075 | 0.00% |
| XLE240930C00089000 | 2024-05-06 12:45PM EDT | 2024-09-30 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 0.00% |
| XLE241220C00089000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 0.00% |
| XLE241231C00089000 | 2024-04-16 10:41AM EDT | 2024-12-31 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| XLE250117C00089000 | 2024-05-01 1:35PM EDT | 2025-01-17 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 877 | 0.00% |
| XLE250331C00089000 | 2024-04-29 9:39AM EDT | 2025-03-31 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLE250620C00089000 | 2024-04-05 1:58PM EDT | 2025-06-20 | 16.41 | 10.35 | 14.00 | 0.00 | - | 2 | 102 | 30.55% |
| XLE251219C00089000 | 2024-04-16 9:53AM EDT | 2025-12-19 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| XLE260116C00089000 | 2024-03-26 12:27PM EDT | 2026-01-16 | 14.19 | 14.50 | 19.50 | 0.00 | - | 1 | 67 | 36.77% |
| XLE260618C00089000 | 2024-03-12 2:10PM EDT | 2026-06-18 | 12.45 | 17.00 | 22.00 | 0.00 | - | 12 | 21 | 37.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00089000 | 2024-05-06 12:21PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 756 | 12.50% |
| XLE240517P00089000 | 2024-05-06 2:35PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 55 | 9,368 | 6.25% |
| XLE240524P00089000 | 2024-05-06 12:37PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 33 | 62 | 6.25% |
| XLE240531P00089000 | 2024-05-06 1:46PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 6.25% |
| XLE240607P00089000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 3.13% |
| XLE240614P00089000 | 2024-05-06 2:19PM EDT | 2024-06-14 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 3.13% |
| XLE240621P00089000 | 2024-05-06 3:40PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 43 | 6,791 | 3.13% |
| XLE240628P00089000 | 2024-05-06 1:40PM EDT | 2024-06-28 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 3.13% |
| XLE240719P00089000 | 2024-05-06 2:35PM EDT | 2024-07-19 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 6,402 | 3.13% |
| XLE240816P00089000 | 2024-05-03 3:37PM EDT | 2024-08-16 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 1,687 | 3.13% |
| XLE240920P00089000 | 2024-05-02 3:00PM EDT | 2024-09-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3,642 | 1.56% |
| XLE240930P00089000 | 2024-04-26 11:50AM EDT | 2024-09-30 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 1.56% |
| XLE241220P00089000 | 2024-05-01 3:28PM EDT | 2024-12-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 97 | 129 | 1.56% |
| XLE241231P00089000 | 2024-05-06 1:23PM EDT | 2024-12-31 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 1.56% |
| XLE250117P00089000 | 2024-05-01 1:11PM EDT | 2025-01-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 57 | 1,499 | 1.56% |
| XLE250331P00089000 | 2024-05-03 1:43PM EDT | 2025-03-31 | 5.40 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 1.56% |
| XLE250620P00089000 | 2024-05-06 11:21AM EDT | 2025-06-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 75 | 279 | 1.56% |
| XLE251219P00089000 | 2024-04-03 11:33AM EDT | 2025-12-19 | 6.45 | 7.70 | 7.90 | 0.00 | - | 1 | 53 | 21.47% |
| XLE260116P00089000 | 2024-02-07 4:41PM EDT | 2026-01-16 | 11.95 | 7.50 | 11.95 | 0.00 | - | 41 | 55 | 29.74% |
| XLE261218P00089000 | 2024-04-12 3:55PM EDT | 2026-12-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
© 2024 Yahoo. All rights reserved.