Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:99.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00099000 | 2024-05-07 2:08PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.19 | -0.01 | -50.00% | 12 | 294 | 43.56% |
| XLE240517C00099000 | 2024-05-07 12:09PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.13 | -0.03 | -37.50% | 73 | 3,387 | 23.93% |
| XLE240524C00099000 | 2024-05-07 3:26PM EDT | 2024-05-24 | 0.11 | 0.00 | 1.21 | -0.05 | -31.25% | 1 | 146 | 39.21% |
| XLE240531C00099000 | 2024-05-07 12:14PM EDT | 2024-05-31 | 0.26 | 0.00 | 1.47 | -0.06 | -18.75% | 2 | 166 | 36.50% |
| XLE240607C00099000 | 2024-05-07 12:44PM EDT | 2024-06-07 | 0.37 | 0.05 | 0.74 | -0.10 | -21.28% | 5 | 100 | 23.83% |
| XLE240614C00099000 | 2024-05-06 12:14PM EDT | 2024-06-14 | 0.73 | 0.07 | 1.96 | 0.00 | - | 10 | 20 | 33.86% |
| XLE240621C00099000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 0.59 | 0.45 | 0.70 | -0.10 | -14.49% | 34 | 6,658 | 19.46% |
| XLE240719C00099000 | 2024-05-06 2:18PM EDT | 2024-07-19 | 1.20 | 0.62 | 1.25 | 0.00 | - | 64 | 1,517 | 19.63% |
| XLE240816C00099000 | 2024-05-07 12:06PM EDT | 2024-08-16 | 1.77 | 0.67 | 1.87 | -0.09 | -4.84% | 3 | 1,026 | 20.42% |
| XLE240920C00099000 | 2024-05-07 1:21PM EDT | 2024-09-20 | 2.66 | 2.01 | 2.91 | +0.50 | +23.15% | 1 | 2,545 | 22.63% |
| XLE240930C00099000 | 2024-04-29 12:48PM EDT | 2024-09-30 | 2.71 | 0.53 | 2.80 | -1.49 | -35.48% | 5 | 83 | 21.34% |
| XLE241220C00099000 | 2024-05-06 10:17AM EDT | 2024-12-20 | 4.75 | 2.66 | 4.55 | 0.00 | - | 6 | 617 | 23.37% |
| XLE241231C00099000 | 2024-04-30 1:34PM EDT | 2024-12-31 | 5.18 | 3.25 | 5.50 | 0.00 | - | 1 | 8 | 26.05% |
| XLE250331C00099000 | 2024-05-06 10:16AM EDT | 2025-03-31 | 6.12 | 5.25 | 7.95 | 0.00 | - | 2 | 8 | 29.20% |
| XLE260116C00099000 | 2024-05-07 10:39AM EDT | 2026-01-16 | 9.35 | 7.00 | 10.50 | +0.51 | +5.77% | 30 | 49 | 26.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00099000 | 2024-05-02 9:32AM EDT | 2024-05-10 | 6.00 | 3.50 | 8.00 | 0.00 | - | 20 | 74 | 112.94% |
| XLE240517P00099000 | 2024-05-07 10:55AM EDT | 2024-05-17 | 5.62 | 3.50 | 8.00 | -1.50 | -21.07% | 1 | 2 | 68.12% |
| XLE240524P00099000 | 2024-05-01 10:13AM EDT | 2024-05-24 | 6.10 | 3.70 | 8.00 | 0.00 | - | 10 | 8 | 53.25% |
| XLE240531P00099000 | 2024-04-12 9:45AM EDT | 2024-05-31 | 2.69 | 3.65 | 8.25 | 0.00 | - | 1 | 1 | 48.00% |
| XLE240621P00099000 | 2024-05-03 10:44AM EDT | 2024-06-21 | 7.25 | 4.80 | 8.50 | 0.00 | - | 1 | 1,388 | 37.44% |
| XLE240719P00099000 | 2024-05-02 11:18AM EDT | 2024-07-19 | 7.27 | 5.05 | 8.95 | 0.00 | - | 4 | 1,495 | 32.40% |
| XLE240816P00099000 | 2024-05-06 11:36AM EDT | 2024-08-16 | 6.55 | 5.75 | 7.00 | 0.00 | - | 2 | 3,229 | 16.48% |
| XLE240920P00099000 | 2024-05-01 9:57AM EDT | 2024-09-20 | 7.75 | 5.00 | 9.65 | 0.00 | - | 186 | 1,064 | 27.04% |
| XLE240930P00099000 | 2024-05-07 1:53PM EDT | 2024-09-30 | 7.35 | 5.55 | 8.90 | +1.20 | +19.51% | 10 | 5 | 22.77% |
| XLE241220P00099000 | 2024-04-29 12:43PM EDT | 2024-12-20 | 7.00 | 6.50 | 10.05 | 0.00 | - | 136 | 550 | 22.38% |
| XLE241231P00099000 | 2024-04-11 11:28AM EDT | 2024-12-31 | 7.62 | 6.70 | 10.25 | 0.00 | - | 1 | 2 | 22.53% |
| XLE260116P00099000 | 2024-05-07 2:47PM EDT | 2026-01-16 | 11.90 | 9.50 | 13.95 | -5.70 | -32.39% | 1 | 23 | 21.73% |
© 2024 Yahoo. All rights reserved.