Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:91.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00091000 | 2024-05-06 10:11AM EDT | 2024-05-10 | 2.97 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| XLE240517C00091000 | 2024-05-06 3:27PM EDT | 2024-05-17 | 2.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLE240524C00091000 | 2024-05-03 1:19PM EDT | 2024-05-24 | 2.49 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| XLE240531C00091000 | 2024-05-06 10:36AM EDT | 2024-05-31 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240607C00091000 | 2024-05-06 10:53AM EDT | 2024-06-07 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240621C00091000 | 2024-05-06 1:09PM EDT | 2024-06-21 | 4.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLE240628C00091000 | 2024-05-06 11:13AM EDT | 2024-06-28 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240719C00091000 | 2024-05-06 3:21PM EDT | 2024-07-19 | 4.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240816C00091000 | 2024-05-06 9:35AM EDT | 2024-08-16 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00091000 | 2024-05-03 12:28PM EDT | 2024-09-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| XLE240930C00091000 | 2024-05-02 12:58PM EDT | 2024-09-30 | 6.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLE241220C00091000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE241231C00091000 | 2024-05-01 10:30AM EDT | 2024-12-31 | 8.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| XLE260116C00091000 | 2024-04-25 1:28PM EDT | 2026-01-16 | 15.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE260618C00091000 | 2024-04-15 2:09PM EDT | 2026-06-18 | 18.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE261218C00091000 | 2024-05-03 2:44PM EDT | 2026-12-18 | 15.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00091000 | 2024-05-06 3:43PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 828 | 0 | 6.25% |
| XLE240517P00091000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,023 | 0 | 3.13% |
| XLE240524P00091000 | 2024-05-06 1:57PM EDT | 2024-05-24 | 0.58 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| XLE240531P00091000 | 2024-05-06 1:47PM EDT | 2024-05-31 | 0.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XLE240607P00091000 | 2024-05-06 1:19PM EDT | 2024-06-07 | 0.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| XLE240614P00091000 | 2024-05-06 1:56PM EDT | 2024-06-14 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLE240621P00091000 | 2024-05-06 3:45PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 1.56% |
| XLE240628P00091000 | 2024-05-06 1:43PM EDT | 2024-06-28 | 1.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLE240719P00091000 | 2024-05-06 2:12PM EDT | 2024-07-19 | 1.99 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| XLE240816P00091000 | 2024-05-03 12:55PM EDT | 2024-08-16 | 2.88 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 1.56% |
| XLE240920P00091000 | 2024-05-06 11:48AM EDT | 2024-09-20 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLE240930P00091000 | 2024-05-03 9:44AM EDT | 2024-09-30 | 3.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| XLE241220P00091000 | 2024-05-06 3:47PM EDT | 2024-12-20 | 4.51 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.78% |
| XLE241231P00091000 | 2024-04-24 3:08PM EDT | 2024-12-31 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLE250331P00091000 | 2024-04-12 3:48PM EDT | 2025-03-31 | 5.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| XLE260116P00091000 | 2024-02-13 10:50AM EDT | 2026-01-16 | 13.05 | 8.30 | 12.00 | 0.00 | - | 6 | 35 | 27.55% |
| XLE260618P00091000 | 2024-03-15 9:31AM EDT | 2026-06-18 | 10.40 | 6.50 | 11.50 | 0.00 | - | - | 1 | 23.72% |
| XLE261218P00091000 | 2024-04-26 3:14PM EDT | 2026-12-18 | 9.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.