Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:93.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00093000 | 2024-05-07 4:09PM EDT | 2024-05-10 | 0.76 | 0.59 | 0.96 | -0.23 | -23.23% | 202 | 1,808 | 25.29% |
| XLE240517C00093000 | 2024-05-07 3:48PM EDT | 2024-05-17 | 1.30 | 1.14 | 1.25 | -0.20 | -13.33% | 263 | 4,799 | 18.58% |
| XLE240524C00093000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 1.97 | 0.36 | 3.60 | -0.48 | -19.59% | 3 | 86 | 43.60% |
| XLE240531C00093000 | 2024-05-07 1:41PM EDT | 2024-05-31 | 2.16 | 1.00 | 2.05 | -0.08 | -3.57% | 29 | 35 | 20.41% |
| XLE240607C00093000 | 2024-05-07 9:39AM EDT | 2024-06-07 | 2.58 | 0.40 | 2.46 | +0.14 | +5.74% | 2 | 65 | 21.74% |
| XLE240614C00093000 | 2024-05-07 11:19AM EDT | 2024-06-14 | 2.67 | 0.48 | 3.10 | -0.11 | -3.96% | 1 | 21 | 24.98% |
| XLE240621C00093000 | 2024-05-07 3:16PM EDT | 2024-06-21 | 2.67 | 2.60 | 2.75 | -0.24 | -8.25% | 40 | 6,739 | 20.26% |
| XLE240628C00093000 | 2024-05-07 2:27PM EDT | 2024-06-28 | 2.91 | 2.45 | 3.60 | -0.24 | -7.62% | 5 | 158 | 24.93% |
| XLE240719C00093000 | 2024-05-07 3:21PM EDT | 2024-07-19 | 3.20 | 2.06 | 5.30 | -0.35 | -9.86% | 15 | 427 | 31.29% |
| XLE240816C00093000 | 2024-05-07 3:28PM EDT | 2024-08-16 | 4.15 | 2.51 | 6.50 | -0.26 | -5.90% | 30 | 661 | 32.76% |
| XLE240920C00093000 | 2024-05-07 12:52PM EDT | 2024-09-20 | 5.25 | 3.00 | 5.30 | -0.33 | -5.91% | 48 | 665 | 22.93% |
| XLE240930C00093000 | 2024-05-06 10:11AM EDT | 2024-09-30 | 5.60 | 3.55 | 6.65 | 0.00 | - | 2 | 89 | 27.89% |
| XLE241220C00093000 | 2024-05-07 1:24PM EDT | 2024-12-20 | 7.35 | 5.00 | 8.05 | +0.85 | +13.08% | 10 | 107 | 27.16% |
| XLE241231C00093000 | 2024-04-05 3:34PM EDT | 2024-12-31 | 11.55 | 4.70 | 8.75 | 0.00 | - | 22 | 17 | 28.88% |
| XLE250331C00093000 | 2024-05-01 10:36AM EDT | 2025-03-31 | 8.40 | 8.00 | 9.05 | 0.00 | - | 2 | 9 | 25.45% |
| XLE260116C00093000 | 2024-05-07 3:09PM EDT | 2026-01-16 | 12.00 | 9.80 | 13.40 | +0.15 | +1.27% | 3 | 60 | 27.62% |
| XLE260618C00093000 | 2024-04-04 10:53AM EDT | 2026-06-18 | 16.70 | 11.00 | 16.00 | 0.00 | - | 12 | 6 | 29.64% |
| XLE261218C00093000 | 2024-05-06 2:58PM EDT | 2026-12-18 | 15.67 | 13.00 | 17.50 | 0.00 | - | 1 | 2 | 29.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00093000 | 2024-05-07 3:46PM EDT | 2024-05-10 | 0.44 | 0.42 | 0.49 | -0.11 | -20.00% | 433 | 1,029 | 17.48% |
| XLE240517P00093000 | 2024-05-07 3:35PM EDT | 2024-05-17 | 0.80 | 0.84 | 0.91 | -0.17 | -17.53% | 269 | 3,679 | 16.46% |
| XLE240524P00093000 | 2024-05-07 1:39PM EDT | 2024-05-24 | 1.05 | 0.70 | 5.00 | -0.17 | -13.93% | 20 | 246 | 63.72% |
| XLE240531P00093000 | 2024-05-07 2:20PM EDT | 2024-05-31 | 1.24 | 0.26 | 3.25 | -0.19 | -13.29% | 4 | 145 | 35.23% |
| XLE240607P00093000 | 2024-05-07 2:18PM EDT | 2024-06-07 | 1.47 | 0.50 | 4.95 | -0.20 | -11.98% | 49 | 75 | 46.73% |
| XLE240614P00093000 | 2024-05-07 2:23PM EDT | 2024-06-14 | 1.61 | 0.81 | 4.40 | -0.18 | -10.06% | 4 | 11 | 37.61% |
| XLE240621P00093000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 1.85 | 1.83 | 1.94 | -0.10 | -5.13% | 208 | 3,750 | 15.67% |
| XLE240628P00093000 | 2024-05-07 2:14PM EDT | 2024-06-28 | 2.22 | 2.09 | 5.00 | -0.16 | -6.72% | 5 | 150 | 36.44% |
| XLE240719P00093000 | 2024-05-07 11:12AM EDT | 2024-07-19 | 2.63 | 2.43 | 4.85 | -0.11 | -4.01% | 16 | 1,551 | 29.86% |
| XLE240816P00093000 | 2024-05-06 9:39AM EDT | 2024-08-16 | 3.30 | 2.84 | 4.30 | 0.00 | - | 46 | 1,645 | 22.56% |
| XLE240920P00093000 | 2024-05-07 11:27AM EDT | 2024-09-20 | 3.71 | 2.74 | 4.30 | -0.39 | -9.51% | 8 | 1,082 | 19.45% |
| XLE240930P00093000 | 2024-04-25 2:03PM EDT | 2024-09-30 | 3.25 | 2.52 | 5.95 | 0.00 | - | 10 | 32 | 25.81% |
| XLE241220P00093000 | 2024-05-07 3:41PM EDT | 2024-12-20 | 5.15 | 4.75 | 5.65 | -0.60 | -10.43% | 29 | 569 | 19.67% |
| XLE241231P00093000 | 2024-04-30 10:47AM EDT | 2024-12-31 | 4.95 | 4.05 | 7.25 | 0.00 | - | 2 | 6 | 24.57% |
| XLE250331P00093000 | 2024-04-19 12:30PM EDT | 2025-03-31 | 6.40 | 5.10 | 8.95 | -0.20 | -3.03% | 20 | 4 | 25.79% |
| XLE260116P00093000 | 2024-05-02 1:04PM EDT | 2026-01-16 | 9.60 | 6.50 | 11.50 | 0.00 | - | 10 | 38 | 24.11% |
| XLE261218P00093000 | 2024-05-06 9:47AM EDT | 2026-12-18 | 11.72 | 9.00 | 14.00 | 0.00 | - | 4 | 11 | 23.64% |
© 2024 Yahoo. All rights reserved.