Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:97.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00097000 | 2024-05-06 3:34PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 294 | 613 | 12.50% |
| XLE240517C00097000 | 2024-05-06 3:50PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| XLE240524C00097000 | 2024-05-06 2:55PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 60 | 131 | 3.13% |
| XLE240531C00097000 | 2024-05-06 3:56PM EDT | 2024-05-31 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,314 | 0 | 3.13% |
| XLE240607C00097000 | 2024-05-06 10:51AM EDT | 2024-06-07 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLE240614C00097000 | 2024-05-06 10:48AM EDT | 2024-06-14 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| XLE240621C00097000 | 2024-05-06 2:48PM EDT | 2024-06-21 | 1.26 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 3.13% |
| XLE240628C00097000 | 2024-05-06 2:13PM EDT | 2024-06-28 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 235 | 3.13% |
| XLE240719C00097000 | 2024-05-06 3:42PM EDT | 2024-07-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| XLE240816C00097000 | 2024-05-06 2:55PM EDT | 2024-08-16 | 2.54 | 0.00 | 0.00 | 0.00 | - | 71 | 4,978 | 1.56% |
| XLE240920C00097000 | 2024-05-06 11:33AM EDT | 2024-09-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 102 | 12,735 | 1.56% |
| XLE240930C00097000 | 2024-04-29 11:19AM EDT | 2024-09-30 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 1.56% |
| XLE241220C00097000 | 2024-05-06 2:51PM EDT | 2024-12-20 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1,313 | 1.56% |
| XLE241231C00097000 | 2024-04-15 11:00AM EDT | 2024-12-31 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLE250331C00097000 | 2024-04-25 2:49PM EDT | 2025-03-31 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLE260116C00097000 | 2024-04-16 10:32AM EDT | 2026-01-16 | 11.25 | 0.00 | 0.00 | 0.00 | - | 22 | 46 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00097000 | 2024-05-06 10:33AM EDT | 2024-05-10 | 2.92 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 0.00% |
| XLE240517P00097000 | 2024-05-06 1:29PM EDT | 2024-05-17 | 3.67 | 0.00 | 0.00 | 0.00 | - | 10 | 4,670 | 0.00% |
| XLE240524P00097000 | 2024-05-06 2:50PM EDT | 2024-05-24 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 90 | 0.00% |
| XLE240531P00097000 | 2024-05-02 2:12PM EDT | 2024-05-31 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240607P00097000 | 2024-05-01 1:17PM EDT | 2024-06-07 | 5.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240621P00097000 | 2024-05-06 12:46PM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLE240628P00097000 | 2024-05-03 9:48AM EDT | 2024-06-28 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| XLE240719P00097000 | 2024-05-06 10:39AM EDT | 2024-07-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240816P00097000 | 2024-05-03 12:38PM EDT | 2024-08-16 | 6.25 | 0.00 | 0.00 | 0.00 | - | 21 | 4,043 | 0.00% |
| XLE240920P00097000 | 2024-04-29 9:40AM EDT | 2024-09-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,945 | 0.00% |
| XLE240930P00097000 | 2024-04-30 1:01PM EDT | 2024-09-30 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| XLE241220P00097000 | 2024-05-03 2:56PM EDT | 2024-12-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4 | 927 | 0.00% |
| XLE241231P00097000 | 2024-04-11 11:28AM EDT | 2024-12-31 | 6.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLE250331P00097000 | 2024-04-15 10:06AM EDT | 2025-03-31 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE260116P00097000 | 2024-04-26 11:44AM EDT | 2026-01-16 | 10.39 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.