Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:96.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00096000 | 2024-05-06 4:13PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 6.25% |
| XLE240517C00096000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,943 | 0 | 3.13% |
| XLE240524C00096000 | 2024-05-06 2:38PM EDT | 2024-05-24 | 0.68 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| XLE240531C00096000 | 2024-05-06 3:27PM EDT | 2024-05-31 | 0.88 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| XLE240607C00096000 | 2024-05-06 2:09PM EDT | 2024-06-07 | 1.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| XLE240621C00096000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 1.51 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 1.56% |
| XLE240628C00096000 | 2024-05-06 1:58PM EDT | 2024-06-28 | 1.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| XLE240719C00096000 | 2024-05-06 3:12PM EDT | 2024-07-19 | 2.14 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| XLE240816C00096000 | 2024-05-06 3:50PM EDT | 2024-08-16 | 2.86 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| XLE240920C00096000 | 2024-05-06 12:38PM EDT | 2024-09-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| XLE240930C00096000 | 2024-05-06 1:12PM EDT | 2024-09-30 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLE241220C00096000 | 2024-05-01 3:50PM EDT | 2024-12-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| XLE241231C00096000 | 2024-04-29 3:59PM EDT | 2024-12-31 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLE250331C00096000 | 2024-05-02 2:05PM EDT | 2025-03-31 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLE260116C00096000 | 2024-05-06 10:40AM EDT | 2026-01-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00096000 | 2024-05-06 12:12PM EDT | 2024-05-10 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240517P00096000 | 2024-05-06 3:05PM EDT | 2024-05-17 | 2.78 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 0.00% |
| XLE240524P00096000 | 2024-05-03 11:50AM EDT | 2024-05-24 | 4.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XLE240531P00096000 | 2024-05-06 11:27AM EDT | 2024-05-31 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240607P00096000 | 2024-05-01 1:17PM EDT | 2024-06-07 | 4.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240621P00096000 | 2024-05-06 10:11AM EDT | 2024-06-21 | 3.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240628P00096000 | 2024-05-02 9:37AM EDT | 2024-06-28 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240719P00096000 | 2024-05-06 10:15AM EDT | 2024-07-19 | 4.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240816P00096000 | 2024-05-03 11:17AM EDT | 2024-08-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240920P00096000 | 2024-04-26 2:13PM EDT | 2024-09-20 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240930P00096000 | 2024-04-29 4:07PM EDT | 2024-09-30 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE241220P00096000 | 2024-05-01 11:52AM EDT | 2024-12-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| XLE241231P00096000 | 2024-04-30 10:46AM EDT | 2024-12-31 | 6.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLE250331P00096000 | 2024-05-01 3:24PM EDT | 2025-03-31 | 8.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE260116P00096000 | 2024-04-22 2:19PM EDT | 2026-01-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.