Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:94.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00094000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.00 | 0.00 | - | 888 | 0 | 1.56% |
| XLE240517C00094000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,381 | 0 | 1.56% |
| XLE240524C00094000 | 2024-05-06 3:42PM EDT | 2024-05-24 | 1.36 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| XLE240531C00094000 | 2024-05-06 2:57PM EDT | 2024-05-31 | 1.73 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.78% |
| XLE240607C00094000 | 2024-05-06 4:00PM EDT | 2024-06-07 | 1.87 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.78% |
| XLE240614C00094000 | 2024-05-06 1:43PM EDT | 2024-06-14 | 2.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| XLE240621C00094000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 2.41 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.78% |
| XLE240628C00094000 | 2024-05-03 3:03PM EDT | 2024-06-28 | 1.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| XLE240719C00094000 | 2024-05-06 12:37PM EDT | 2024-07-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.39% |
| XLE240816C00094000 | 2024-05-06 2:08PM EDT | 2024-08-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| XLE240920C00094000 | 2024-05-06 3:17PM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| XLE240930C00094000 | 2024-05-06 3:55PM EDT | 2024-09-30 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| XLE241220C00094000 | 2024-05-02 10:03AM EDT | 2024-12-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| XLE241231C00094000 | 2024-05-01 1:16PM EDT | 2024-12-31 | 6.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| XLE250331C00094000 | 2024-04-23 9:30AM EDT | 2025-03-31 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| XLE260116C00094000 | 2024-03-15 9:30AM EDT | 2026-01-16 | 10.67 | 12.30 | 16.50 | 0.00 | - | 2 | 13 | 34.89% |
| XLE260618C00094000 | 2024-03-25 12:47PM EDT | 2026-06-18 | 13.30 | 13.00 | 18.00 | 0.00 | - | 8 | 8 | 34.08% |
| XLE261218C00094000 | 2024-04-11 2:55PM EDT | 2026-12-18 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00094000 | 2024-05-06 4:00PM EDT | 2024-05-10 | 1.10 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| XLE240517P00094000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 1.47 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| XLE240524P00094000 | 2024-05-06 3:36PM EDT | 2024-05-24 | 1.74 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XLE240531P00094000 | 2024-05-03 12:58PM EDT | 2024-05-31 | 2.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLE240607P00094000 | 2024-05-06 12:12PM EDT | 2024-06-07 | 1.76 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| XLE240621P00094000 | 2024-05-06 3:38PM EDT | 2024-06-21 | 2.45 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| XLE240628P00094000 | 2024-05-06 12:12PM EDT | 2024-06-28 | 2.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLE240719P00094000 | 2024-05-06 1:24PM EDT | 2024-07-19 | 3.33 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| XLE240816P00094000 | 2024-05-06 12:43PM EDT | 2024-08-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| XLE240920P00094000 | 2024-05-01 10:24AM EDT | 2024-09-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240930P00094000 | 2024-04-30 1:01PM EDT | 2024-09-30 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE241220P00094000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE241231P00094000 | 2024-05-06 3:21PM EDT | 2024-12-31 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250331P00094000 | 2024-05-01 3:24PM EDT | 2025-03-31 | 7.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE260116P00094000 | 2024-04-30 3:29PM EDT | 2026-01-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE261218P00094000 | 2024-04-15 12:44PM EDT | 2026-12-18 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.