Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00092000 | 2024-05-07 12:25PM EDT | 2024-05-10 | 1.78 | 0.05 | 1.68 | +0.04 | +2.30% | 12 | 439 | 24.71% |
| XLE240517C00092000 | 2024-05-07 1:59PM EDT | 2024-05-17 | 2.08 | 1.52 | 2.17 | -0.09 | -4.15% | 46 | 21,774 | 23.19% |
| XLE240524C00092000 | 2024-05-06 12:21PM EDT | 2024-05-24 | 3.13 | 1.35 | 5.00 | 0.00 | - | 29 | 59 | 53.27% |
| XLE240531C00092000 | 2024-05-07 10:49AM EDT | 2024-05-31 | 2.57 | 0.48 | 3.00 | -0.23 | -8.21% | 107 | 433 | 24.27% |
| XLE240607C00092000 | 2024-05-07 12:33PM EDT | 2024-06-07 | 3.05 | 2.33 | 3.25 | -0.05 | -1.61% | 5 | 507 | 23.78% |
| XLE240614C00092000 | 2024-05-07 11:31AM EDT | 2024-06-14 | 3.32 | 1.37 | 5.00 | -0.10 | -2.92% | 6 | 26 | 36.19% |
| XLE240621C00092000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 3.25 | 2.84 | 3.50 | -0.30 | -8.45% | 62 | 8,248 | 21.77% |
| XLE240628C00092000 | 2024-05-07 12:51PM EDT | 2024-06-28 | 3.55 | 1.85 | 6.00 | +0.45 | +14.52% | 10 | 188 | 38.20% |
| XLE240719C00092000 | 2024-05-06 11:29AM EDT | 2024-07-19 | 4.35 | 3.40 | 4.40 | 0.00 | - | 15 | 470 | 22.63% |
| XLE240816C00092000 | 2024-05-06 12:34PM EDT | 2024-08-16 | 4.85 | 2.60 | 4.90 | -0.32 | -6.19% | 5 | 192 | 21.86% |
| XLE240920C00092000 | 2024-05-07 3:34PM EDT | 2024-09-20 | 5.67 | 4.20 | 7.95 | -0.25 | -4.22% | 604 | 2,136 | 32.43% |
| XLE240930C00092000 | 2024-05-07 10:01AM EDT | 2024-09-30 | 5.75 | 3.45 | 7.70 | -0.63 | -9.87% | 70 | 121 | 30.23% |
| XLE241220C00092000 | 2024-05-02 11:49AM EDT | 2024-12-20 | 7.30 | 6.35 | 8.60 | 0.00 | - | 1 | 99 | 27.37% |
| XLE241231C00092000 | 2024-04-29 3:59PM EDT | 2024-12-31 | 10.05 | 6.40 | 9.15 | 0.00 | - | 2 | 81 | 28.59% |
| XLE250331C00092000 | 2024-04-16 12:36PM EDT | 2025-03-31 | 10.66 | 6.75 | 10.60 | 0.00 | - | 5 | 10 | 28.54% |
| XLE260116C00092000 | 2024-05-02 3:35PM EDT | 2026-01-16 | 12.50 | 11.45 | 13.45 | 0.00 | - | 20 | 113 | 26.78% |
| XLE260618C00092000 | 2024-05-03 10:19AM EDT | 2026-06-18 | 13.50 | 11.50 | 16.50 | 0.00 | - | 1 | 2 | 29.77% |
| XLE261218C00092000 | 2024-04-04 10:48AM EDT | 2026-12-18 | 18.18 | 13.00 | 18.00 | 0.00 | - | 20 | 3 | 29.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00092000 | 2024-05-07 3:44PM EDT | 2024-05-10 | 0.13 | 0.15 | 0.21 | -0.14 | -51.85% | 280 | 1,029 | 16.60% |
| XLE240517P00092000 | 2024-05-07 3:54PM EDT | 2024-05-17 | 0.45 | 0.42 | 0.64 | -0.16 | -26.23% | 204 | 33,976 | 17.85% |
| XLE240524P00092000 | 2024-05-07 1:39PM EDT | 2024-05-24 | 0.63 | 0.49 | 2.86 | -0.20 | -24.10% | 16 | 838 | 41.85% |
| XLE240531P00092000 | 2024-05-07 3:07PM EDT | 2024-05-31 | 0.92 | 0.45 | 3.25 | -0.13 | -12.38% | 30 | 267 | 39.58% |
| XLE240607P00092000 | 2024-05-07 1:29PM EDT | 2024-06-07 | 1.01 | 0.37 | 1.57 | -0.24 | -19.20% | 31 | 71 | 19.39% |
| XLE240614P00092000 | 2024-05-07 12:43PM EDT | 2024-06-14 | 1.23 | 0.25 | 3.85 | -0.15 | -10.87% | 7 | 32 | 36.69% |
| XLE240621P00092000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 1.42 | 1.40 | 1.48 | -0.14 | -8.97% | 868 | 4,089 | 15.47% |
| XLE240628P00092000 | 2024-05-07 2:42PM EDT | 2024-06-28 | 1.81 | 1.65 | 4.00 | -0.17 | -8.59% | 3 | 113 | 32.56% |
| XLE240719P00092000 | 2024-05-07 3:51PM EDT | 2024-07-19 | 2.20 | 2.08 | 4.55 | -0.13 | -5.58% | 92 | 591 | 30.88% |
| XLE240816P00092000 | 2024-05-06 12:48PM EDT | 2024-08-16 | 2.71 | 1.86 | 2.99 | 0.00 | - | 118 | 1,614 | 18.25% |
| XLE240920P00092000 | 2024-05-07 1:39PM EDT | 2024-09-20 | 3.15 | 1.02 | 4.95 | -0.92 | -22.60% | 56 | 1,128 | 24.48% |
| XLE240930P00092000 | 2024-05-03 3:34PM EDT | 2024-09-30 | 4.20 | 2.90 | 3.90 | 0.00 | - | 1 | 68 | 19.12% |
| XLE241220P00092000 | 2024-05-06 1:04PM EDT | 2024-12-20 | 4.80 | 3.75 | 5.10 | 0.00 | - | 30 | 122 | 19.50% |
| XLE241231P00092000 | 2024-05-01 12:07PM EDT | 2024-12-31 | 5.81 | 3.70 | 6.05 | 0.00 | - | 1 | 54 | 22.24% |
| XLE250331P00092000 | 2024-04-19 12:30PM EDT | 2025-03-31 | 6.20 | 4.85 | 7.15 | 0.00 | - | 1 | 1 | 22.12% |
| XLE260116P00092000 | 2024-05-02 2:21PM EDT | 2026-01-16 | 9.10 | 6.00 | 11.00 | 0.00 | - | 1 | 27 | 24.20% |
| XLE260618P00092000 | 2024-02-16 1:58PM EDT | 2026-06-18 | 13.29 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 26.40% |
| XLE261218P00092000 | 2024-04-12 11:03AM EDT | 2026-12-18 | 9.87 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 23.75% |
© 2024 Yahoo. All rights reserved.