Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00090000 | 2024-05-07 12:21PM EDT | 2024-05-10 | 3.68 | 1.00 | 3.80 | +0.16 | +4.55% | 20 | 151 | 52.69% |
| XLE240517C00090000 | 2024-05-07 12:52PM EDT | 2024-05-17 | 3.85 | 2.33 | 4.70 | +0.06 | +1.58% | 3 | 4,489 | 46.44% |
| XLE240524C00090000 | 2024-05-03 11:28AM EDT | 2024-05-24 | 2.86 | 2.14 | 6.05 | 0.00 | - | 49 | 78 | 53.96% |
| XLE240531C00090000 | 2024-05-07 10:22AM EDT | 2024-05-31 | 4.17 | 2.49 | 5.85 | -0.13 | -3.02% | 1 | 62 | 43.16% |
| XLE240607C00090000 | 2024-05-03 9:34AM EDT | 2024-06-07 | 3.30 | 2.02 | 5.90 | 0.00 | - | 3 | 5 | 38.48% |
| XLE240621C00090000 | 2024-05-07 3:39PM EDT | 2024-06-21 | 4.85 | 4.30 | 5.20 | -0.05 | -1.02% | 6 | 24,095 | 26.14% |
| XLE240628C00090000 | 2024-05-06 1:43PM EDT | 2024-06-28 | 5.07 | 2.74 | 6.00 | 0.00 | - | 6 | 738 | 30.47% |
| XLE240719C00090000 | 2024-05-07 3:15PM EDT | 2024-07-19 | 5.15 | 3.95 | 5.40 | -0.15 | -2.83% | 17 | 1,008 | 21.83% |
| XLE240816C00090000 | 2024-05-07 4:10PM EDT | 2024-08-16 | 5.90 | 5.45 | 7.00 | -0.60 | -9.23% | 53 | 748 | 27.27% |
| XLE240920C00090000 | 2024-05-07 10:17AM EDT | 2024-09-20 | 7.10 | 6.50 | 7.90 | -0.50 | -6.58% | 69 | 6,808 | 27.65% |
| XLE240930C00090000 | 2024-05-07 2:53PM EDT | 2024-09-30 | 7.00 | 5.60 | 9.00 | +0.95 | +15.70% | 6 | 200 | 31.56% |
| XLE241115C00090000 | 2024-05-07 1:31PM EDT | 2024-11-15 | 7.95 | 7.50 | 8.55 | -0.40 | -4.79% | 4 | 128 | 25.78% |
| XLE241220C00090000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 9.05 | 7.05 | 9.95 | +0.39 | +4.50% | 1 | 173 | 28.66% |
| XLE241231C00090000 | 2024-05-07 11:37AM EDT | 2024-12-31 | 8.90 | 6.65 | 9.95 | -0.35 | -3.78% | 1 | 60 | 27.99% |
| XLE250117C00090000 | 2024-05-07 3:03PM EDT | 2025-01-17 | 8.99 | 8.85 | 10.05 | -0.16 | -1.75% | 3 | 11,373 | 27.37% |
| XLE250331C00090000 | 2024-05-06 10:04AM EDT | 2025-03-31 | 10.55 | 7.55 | 10.75 | 0.00 | - | 17 | 21 | 26.20% |
| XLE250620C00090000 | 2024-05-06 10:10AM EDT | 2025-06-20 | 11.75 | 10.00 | 12.35 | 0.00 | - | 1 | 1,634 | 27.67% |
| XLE251219C00090000 | 2024-05-06 10:17AM EDT | 2025-12-19 | 13.95 | 11.00 | 15.50 | 0.00 | - | 2 | 750 | 29.92% |
| XLE260116C00090000 | 2024-05-07 3:13PM EDT | 2026-01-16 | 13.74 | 11.00 | 15.00 | +0.74 | +5.69% | 59 | 83 | 28.16% |
| XLE260618C00090000 | 2024-04-17 1:51PM EDT | 2026-06-18 | 16.70 | 12.50 | 15.90 | 0.00 | - | 24 | 25 | 26.94% |
| XLE261218C00090000 | 2024-05-07 3:42PM EDT | 2026-12-18 | 17.02 | 14.00 | 19.00 | +0.57 | +3.47% | 3 | 55 | 29.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00090000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 0.01 | 0.02 | 0.24 | -0.04 | -80.00% | 4 | 357 | 37.31% |
| XLE240517P00090000 | 2024-05-07 3:22PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.17 | -0.08 | -38.10% | 105 | 20,284 | 18.31% |
| XLE240524P00090000 | 2024-05-07 10:34AM EDT | 2024-05-24 | 0.31 | 0.00 | 1.82 | -0.08 | -20.51% | 26 | 1,854 | 40.21% |
| XLE240531P00090000 | 2024-05-07 2:25PM EDT | 2024-05-31 | 0.41 | 0.18 | 0.83 | -0.11 | -21.15% | 15 | 181 | 21.85% |
| XLE240607P00090000 | 2024-05-07 3:26PM EDT | 2024-06-07 | 0.55 | 0.10 | 1.36 | -0.04 | -6.78% | 48 | 169 | 25.01% |
| XLE240614P00090000 | 2024-05-07 3:17PM EDT | 2024-06-14 | 0.70 | 0.46 | 1.57 | -0.11 | -13.58% | 12 | 8 | 24.57% |
| XLE240621P00090000 | 2024-05-07 3:00PM EDT | 2024-06-21 | 0.77 | 0.69 | 1.00 | -0.17 | -18.09% | 689 | 27,116 | 17.54% |
| XLE240628P00090000 | 2024-05-06 11:11AM EDT | 2024-06-28 | 1.16 | 0.98 | 1.39 | 0.00 | - | 91 | 441 | 19.56% |
| XLE240719P00090000 | 2024-05-07 3:42PM EDT | 2024-07-19 | 1.51 | 1.41 | 1.78 | -0.14 | -8.48% | 68 | 9,802 | 19.14% |
| XLE240816P00090000 | 2024-05-06 1:44PM EDT | 2024-08-16 | 2.05 | 1.79 | 2.22 | -0.06 | -2.84% | 1 | 2,760 | 18.74% |
| XLE240920P00090000 | 2024-05-07 11:11AM EDT | 2024-09-20 | 2.48 | 2.24 | 2.83 | -0.02 | -0.80% | 58 | 8,074 | 19.04% |
| XLE240930P00090000 | 2024-04-24 2:38PM EDT | 2024-09-30 | 2.49 | 2.57 | 3.20 | 0.00 | - | 1 | 192 | 20.05% |
| XLE241115P00090000 | 2024-05-07 3:39PM EDT | 2024-11-15 | 3.45 | 2.02 | 4.65 | -0.05 | -1.43% | 5 | 35 | 23.13% |
| XLE241220P00090000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 4.47 | 3.65 | 4.30 | 0.00 | - | 45 | 7,139 | 20.03% |
| XLE241231P00090000 | 2024-05-06 12:50PM EDT | 2024-12-31 | 4.17 | 3.80 | 4.35 | 0.00 | - | 5 | 9 | 19.73% |
| XLE250117P00090000 | 2024-05-01 1:23PM EDT | 2025-01-17 | 5.25 | 3.90 | 5.50 | 0.00 | - | 58 | 5,162 | 22.93% |
| XLE250620P00090000 | 2024-05-07 11:50AM EDT | 2025-06-20 | 5.78 | 4.60 | 6.95 | -0.68 | -10.53% | 1 | 302 | 21.93% |
| XLE251219P00090000 | 2024-05-01 12:50PM EDT | 2025-12-19 | 8.35 | 5.00 | 8.70 | 0.00 | - | 4 | 233 | 22.08% |
| XLE260116P00090000 | 2024-05-01 1:51PM EDT | 2026-01-16 | 8.70 | 5.50 | 10.00 | 0.00 | - | 1 | 129 | 24.36% |
| XLE260618P00090000 | 2024-04-03 2:14PM EDT | 2026-06-18 | 7.80 | 7.00 | 12.00 | 0.00 | - | 1 | 54 | 25.65% |
| XLE261218P00090000 | 2024-04-30 1:32PM EDT | 2026-12-18 | 10.00 | 8.00 | 12.50 | 0.00 | - | 1 | 51 | 23.94% |
© 2024 Yahoo. All rights reserved.