Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00095000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.15 | -0.12 | -54.55% | 217 | 830 | 18.16% |
| XLE240517C00095000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 0.44 | 0.42 | 0.64 | -0.18 | -29.03% | 717 | 18,240 | 20.70% |
| XLE240524C00095000 | 2024-05-07 3:32PM EDT | 2024-05-24 | 0.77 | 0.58 | 1.25 | -0.24 | -23.76% | 17 | 369 | 24.22% |
| XLE240531C00095000 | 2024-05-07 3:12PM EDT | 2024-05-31 | 1.00 | 0.57 | 1.44 | -0.16 | -13.79% | 73 | 361 | 22.61% |
| XLE240607C00095000 | 2024-05-07 3:12PM EDT | 2024-06-07 | 1.28 | 0.24 | 1.52 | -0.17 | -11.72% | 37 | 76 | 20.74% |
| XLE240614C00095000 | 2024-05-07 11:19AM EDT | 2024-06-14 | 1.67 | 0.29 | 1.64 | -0.14 | -7.73% | 8 | 34 | 19.81% |
| XLE240621C00095000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 1.72 | 1.66 | 1.73 | -0.25 | -12.69% | 2,265 | 37,144 | 18.95% |
| XLE240628C00095000 | 2024-05-07 3:33PM EDT | 2024-06-28 | 1.87 | 1.50 | 2.10 | -0.14 | -6.97% | 9 | 1,755 | 20.33% |
| XLE240719C00095000 | 2024-05-07 3:49PM EDT | 2024-07-19 | 2.37 | 2.05 | 2.71 | -0.73 | -23.55% | 773 | 8,211 | 20.90% |
| XLE240816C00095000 | 2024-05-07 1:06PM EDT | 2024-08-16 | 3.30 | 1.85 | 4.00 | -0.05 | -1.49% | 6 | 917 | 24.41% |
| XLE240920C00095000 | 2024-05-07 1:44PM EDT | 2024-09-20 | 4.25 | 4.00 | 4.95 | -0.05 | -1.16% | 153 | 10,800 | 25.24% |
| XLE240930C00095000 | 2024-05-07 11:52AM EDT | 2024-09-30 | 4.25 | 3.95 | 4.50 | +0.45 | +11.84% | 18 | 200 | 22.46% |
| XLE241115C00095000 | 2024-05-07 9:32AM EDT | 2024-11-15 | 5.45 | 4.55 | 6.55 | 0.00 | - | 4 | 98 | 27.19% |
| XLE241220C00095000 | 2024-05-07 11:24AM EDT | 2024-12-20 | 6.15 | 5.60 | 7.05 | -0.10 | -1.60% | 2 | 372 | 26.71% |
| XLE241231C00095000 | 2024-05-03 2:40PM EDT | 2024-12-31 | 5.50 | 3.60 | 7.20 | 0.00 | - | 2 | 113 | 26.59% |
| XLE250117C00095000 | 2024-05-07 3:46PM EDT | 2025-01-17 | 6.25 | 4.40 | 7.95 | -0.25 | -3.85% | 3 | 12,061 | 28.10% |
| XLE250331C00095000 | 2024-05-07 10:21AM EDT | 2025-03-31 | 7.55 | 5.55 | 9.50 | +0.35 | +4.86% | 1 | 58 | 29.18% |
| XLE250620C00095000 | 2024-05-07 1:21PM EDT | 2025-06-20 | 8.95 | 7.35 | 9.90 | -0.25 | -2.72% | 20 | 604 | 27.16% |
| XLE251219C00095000 | 2024-04-29 3:36PM EDT | 2025-12-19 | 13.18 | 8.50 | 13.50 | 0.00 | - | 1 | 202 | 30.24% |
| XLE260116C00095000 | 2024-05-07 2:13PM EDT | 2026-01-16 | 11.23 | 9.75 | 11.95 | +0.53 | +4.95% | 3 | 461 | 26.33% |
| XLE260618C00095000 | 2024-05-01 2:20PM EDT | 2026-06-18 | 12.75 | 10.00 | 15.00 | 0.00 | - | 10 | 24 | 29.27% |
| XLE261218C00095000 | 2024-05-03 1:21PM EDT | 2026-12-18 | 14.41 | 13.00 | 17.00 | 0.00 | - | 2 | 37 | 29.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00095000 | 2024-05-07 12:14PM EDT | 2024-05-10 | 1.48 | 0.13 | 4.40 | -0.30 | -16.85% | 25 | 330 | 87.35% |
| XLE240517P00095000 | 2024-05-07 3:20PM EDT | 2024-05-17 | 2.07 | 0.40 | 3.90 | -0.03 | -1.43% | 10 | 8,266 | 44.78% |
| XLE240524P00095000 | 2024-05-07 3:18PM EDT | 2024-05-24 | 2.25 | 0.44 | 4.50 | -0.09 | -3.85% | 12 | 134 | 42.41% |
| XLE240531P00095000 | 2024-05-06 3:23PM EDT | 2024-05-31 | 2.49 | 1.98 | 4.55 | 0.00 | - | 1 | 52 | 36.50% |
| XLE240607P00095000 | 2024-05-07 10:13AM EDT | 2024-06-07 | 2.59 | 0.81 | 5.00 | +0.28 | +12.12% | 1 | 43 | 36.38% |
| XLE240621P00095000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 2.86 | 2.86 | 3.05 | -0.10 | -3.38% | 3,797 | 21,947 | 15.25% |
| XLE240628P00095000 | 2024-05-07 9:30AM EDT | 2024-06-28 | 3.40 | 1.86 | 5.45 | +0.05 | +1.49% | 20 | 168 | 31.47% |
| XLE240719P00095000 | 2024-05-07 12:45PM EDT | 2024-07-19 | 3.63 | 2.62 | 5.60 | +0.07 | +1.97% | 48 | 1,463 | 27.54% |
| XLE240816P00095000 | 2024-05-07 1:01PM EDT | 2024-08-16 | 4.05 | 3.00 | 5.45 | 0.00 | - | 2,511 | 425 | 22.69% |
| XLE240920P00095000 | 2024-05-07 2:34PM EDT | 2024-09-20 | 4.65 | 3.30 | 6.95 | +0.20 | +4.49% | 21 | 2,203 | 26.18% |
| XLE240930P00095000 | 2024-05-06 9:43AM EDT | 2024-09-30 | 4.96 | 3.30 | 6.65 | 0.00 | - | 2 | 130 | 24.00% |
| XLE241115P00095000 | 2024-05-07 1:32PM EDT | 2024-11-15 | 5.55 | 5.40 | 7.95 | -0.15 | -2.63% | 107 | 694 | 25.76% |
| XLE241220P00095000 | 2024-05-01 2:54PM EDT | 2024-12-20 | 6.10 | 4.05 | 7.80 | -0.60 | -8.96% | 5 | 780 | 23.19% |
| XLE241231P00095000 | 2024-05-06 10:46AM EDT | 2024-12-31 | 6.20 | 4.35 | 7.95 | 0.00 | - | 1 | 23 | 23.15% |
| XLE250117P00095000 | 2024-05-07 12:46PM EDT | 2025-01-17 | 6.47 | 4.35 | 8.95 | +0.07 | +1.09% | 1 | 11,106 | 25.58% |
| XLE250331P00095000 | 2024-04-15 2:06PM EDT | 2025-03-31 | 7.24 | 5.05 | 9.90 | 0.00 | - | 1 | 2 | 25.26% |
| XLE250620P00095000 | 2024-05-07 12:57PM EDT | 2025-06-20 | 7.95 | 6.85 | 9.20 | -0.13 | -1.61% | 120 | 3,957 | 20.85% |
| XLE251219P00095000 | 2024-04-01 3:37PM EDT | 2025-12-19 | 9.20 | 8.00 | 13.00 | 0.00 | - | 10 | 369 | 25.40% |
| XLE260116P00095000 | 2024-04-10 10:09AM EDT | 2026-01-16 | 8.70 | 8.75 | 11.95 | 0.00 | - | 2 | 14 | 22.65% |
| XLE260618P00095000 | 2024-04-26 12:57PM EDT | 2026-06-18 | 10.55 | 9.00 | 13.50 | 0.00 | - | 300 | 300 | 23.17% |
| XLE261218P00095000 | 2024-04-18 3:21PM EDT | 2026-12-18 | 12.78 | 10.00 | 15.00 | 0.00 | - | 2 | 7 | 23.35% |
© 2024 Yahoo. All rights reserved.