Energy Select Sector SPDR ETF (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503C00075000 | 2024-04-25 3:44PM EDT | 75.00 | 21.90 | 16.45 | 17.40 | 0.00 | - | - | 2 | 242.58% |
| XLE240503C00080000 | 2024-04-25 3:50PM EDT | 80.00 | 16.70 | 11.50 | 12.00 | 0.00 | - | - | 6 | 140.63% |
| XLE240503C00082000 | 2024-04-02 10:19AM EDT | 82.00 | 14.50 | 10.65 | 10.80 | 0.00 | - | 5 | 7 | 234.77% |
| XLE240503C00083000 | 2024-04-25 1:52PM EDT | 83.00 | 13.68 | 8.60 | 8.75 | 0.00 | - | - | 1 | 71.88% |
| XLE240503C00084000 | 2024-04-29 2:41PM EDT | 84.00 | 12.10 | 7.55 | 7.85 | 0.00 | - | 1 | 11 | 82.81% |
| XLE240503C00086000 | 2024-05-02 12:11PM EDT | 86.00 | 6.30 | 5.55 | 6.75 | 0.00 | - | 1 | 12 | 122.66% |
| XLE240503C00087000 | 2024-05-02 12:31PM EDT | 87.00 | 5.40 | 4.55 | 4.65 | 0.00 | - | 1 | 13 | 0.00% |
| XLE240503C00087500 | 2024-05-02 12:11PM EDT | 87.50 | 4.80 | 4.05 | 4.20 | 0.00 | - | 2 | 3 | 48.44% |
| XLE240503C00088000 | 2024-04-29 11:01AM EDT | 88.00 | 7.92 | 3.55 | 3.75 | 0.00 | - | 1 | 0 | 53.52% |
| XLE240503C00088500 | 2024-05-02 12:27PM EDT | 88.50 | 3.90 | 2.97 | 4.30 | 0.00 | - | 2 | 4 | 83.20% |
| XLE240503C00089000 | 2024-05-01 2:44PM EDT | 89.00 | 3.61 | 2.39 | 2.70 | 0.00 | - | 3 | 18 | 33.59% |
| XLE240503C00089500 | 2024-05-02 1:13PM EDT | 89.50 | 3.30 | 2.08 | 2.55 | 0.00 | - | 4 | 11 | 61.04% |
| XLE240503C00090000 | 2024-05-03 9:51AM EDT | 90.00 | 2.48 | 1.58 | 1.72 | -0.18 | -6.77% | 16 | 88 | 25.98% |
| XLE240503C00090500 | 2024-05-03 9:40AM EDT | 90.50 | 1.57 | 1.11 | 1.24 | -0.62 | -28.31% | 54 | 57 | 22.07% |
| XLE240503C00091000 | 2024-05-01 3:30PM EDT | 91.00 | 1.62 | 0.53 | 1.20 | 0.00 | - | 48 | 47 | 43.07% |
| XLE240503C00091500 | 2024-05-03 10:28AM EDT | 91.50 | 0.35 | 0.30 | 0.34 | -1.14 | -75.50% | 90 | 76 | 12.89% |
| XLE240503C00092000 | 2024-05-03 10:27AM EDT | 92.00 | 0.12 | 0.12 | 0.14 | -0.59 | -83.10% | 164 | 165 | 14.26% |
| XLE240503C00092500 | 2024-05-03 10:26AM EDT | 92.50 | 0.03 | 0.03 | 0.05 | -0.39 | -92.86% | 645 | 1,509 | 15.43% |
| XLE240503C00093000 | 2024-05-03 10:00AM EDT | 93.00 | 0.12 | 0.03 | 0.05 | -0.10 | -45.45% | 85 | 1,039 | 21.49% |
| XLE240503C00093500 | 2024-05-03 9:55AM EDT | 93.50 | 0.04 | 0.01 | 0.02 | -0.07 | -63.64% | 155 | 705 | 22.27% |
| XLE240503C00094000 | 2024-05-03 10:24AM EDT | 94.00 | 0.02 | 0.01 | 0.02 | -0.04 | -80.00% | 166 | 815 | 26.95% |
| XLE240503C00094500 | 2024-05-03 10:25AM EDT | 94.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 108 | 2,135 | 28.13% |
| XLE240503C00095000 | 2024-05-03 9:42AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 1,455 | 32.03% |
| XLE240503C00095500 | 2024-05-03 9:52AM EDT | 95.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 944 | 35.94% |
| XLE240503C00096000 | 2024-05-03 10:11AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 2,824 | 40.63% |
| XLE240503C00096500 | 2024-05-03 10:11AM EDT | 96.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,154 | 43.75% |
| XLE240503C00097000 | 2024-05-03 10:07AM EDT | 97.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 47 | 4,081 | 48.44% |
| XLE240503C00097500 | 2024-05-02 3:30PM EDT | 97.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,838 | 51.56% |
| XLE240503C00098000 | 2024-05-03 10:08AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,695 | 50.00% |
| XLE240503C00099000 | 2024-05-02 2:34PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 1,478 | 57.81% |
| XLE240503C00100000 | 2024-05-03 10:17AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 5,647 | 65.63% |
| XLE240503C00101000 | 2024-05-02 1:01PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,188 | 71.88% |
| XLE240503C00102000 | 2024-05-02 9:57AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 665 | 78.13% |
| XLE240503C00103000 | 2024-04-30 10:07AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,714 | 1,143 | 84.38% |
| XLE240503C00104000 | 2024-04-30 10:06AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 211 | 90.63% |
| XLE240503C00105000 | 2024-05-02 2:16PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,121 | 93.75% |
| XLE240503C00106000 | 2024-04-25 1:50PM EDT | 106.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 162 | 100.00% |
| XLE240503C00107000 | 2024-04-25 1:22PM EDT | 107.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 106.25% |
| XLE240503C00108000 | 2024-04-17 1:26PM EDT | 108.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 105 | 112.50% |
| XLE240503C00109000 | 2024-04-17 1:26PM EDT | 109.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 4 | 118.75% |
| XLE240503C00110000 | 2024-04-19 9:54AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 149 | 125.00% |
| XLE240503C00115000 | 2024-04-30 10:06AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 143 | 150.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503P00060000 | 2024-05-03 9:30AM EDT | 60.00 | 0.37 | 0.00 | 0.01 | +0.36 | +3,600.00% | 6 | 6 | 275.00% |
| XLE240503P00070000 | 2024-03-25 1:43PM EDT | 70.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 240 | 240 | 349.61% |
| XLE240503P00075000 | 2024-03-28 11:57AM EDT | 75.00 | 0.02 | 0.00 | 0.96 | 0.00 | - | 10 | 10 | 280.66% |
| XLE240503P00078000 | 2024-04-12 9:45AM EDT | 78.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 112.50% |
| XLE240503P00080000 | 2024-04-09 10:44AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 96.88% |
| XLE240503P00081000 | 2024-04-22 12:07PM EDT | 81.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 108 | 87.50% |
| XLE240503P00083000 | 2024-04-26 3:22PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 79 | 71.88% |
| XLE240503P00084000 | 2024-04-25 3:06PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 485 | 65.63% |
| XLE240503P00085000 | 2024-04-26 11:34AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 141 | 56.25% |
| XLE240503P00086000 | 2024-05-03 9:30AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 565 | 50.00% |
| XLE240503P00086500 | 2024-04-30 3:54PM EDT | 86.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 42 | 50.00% |
| XLE240503P00087000 | 2024-05-01 12:01PM EDT | 87.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 359 | 45.31% |
| XLE240503P00087500 | 2024-05-03 9:30AM EDT | 87.50 | 0.39 | 0.00 | 0.01 | +0.37 | +1,850.00% | 6 | 134 | 40.63% |
| XLE240503P00088000 | 2024-05-02 10:14AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 106 | 36.72% |
| XLE240503P00088500 | 2024-05-02 10:09AM EDT | 88.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 32.03% |
| XLE240503P00089000 | 2024-05-02 2:13PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 138 | 27.34% |
| XLE240503P00089500 | 2024-05-02 3:29PM EDT | 89.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 32 | 23.44% |
| XLE240503P00090000 | 2024-05-03 10:04AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 2,718 | 18.75% |
| XLE240503P00090500 | 2024-05-03 10:26AM EDT | 90.50 | 0.01 | 0.00 | 0.01 | -0.01 | -25.00% | 7 | 589 | 14.06% |
| XLE240503P00091000 | 2024-05-03 10:28AM EDT | 91.00 | 0.06 | 0.06 | 0.08 | +0.03 | +300.00% | 58 | 990 | 16.02% |
| XLE240503P00091500 | 2024-05-03 10:28AM EDT | 91.50 | 0.22 | 0.16 | 0.18 | +0.15 | +214.29% | 2,735 | 4,651 | 13.38% |
| XLE240503P00092000 | 2024-05-03 10:25AM EDT | 92.00 | 0.45 | 0.41 | 0.46 | +0.25 | +125.00% | 263 | 2,713 | 13.67% |
| XLE240503P00092500 | 2024-05-03 10:28AM EDT | 92.50 | 0.96 | 0.85 | 0.96 | +0.55 | +134.15% | 141 | 4,898 | 21.88% |
| XLE240503P00093000 | 2024-05-03 9:43AM EDT | 93.00 | 1.20 | 1.21 | 1.90 | +0.51 | +73.91% | 109 | 5,951 | 57.62% |
| XLE240503P00093500 | 2024-05-03 10:25AM EDT | 93.50 | 1.81 | 1.66 | 1.98 | +0.82 | +82.83% | 38 | 1,057 | 37.50% |
| XLE240503P00094000 | 2024-05-03 10:22AM EDT | 94.00 | 2.16 | 2.23 | 2.44 | +0.71 | +48.97% | 81 | 2,080 | 40.04% |
| XLE240503P00094500 | 2024-05-03 10:17AM EDT | 94.50 | 2.44 | 2.82 | 3.35 | +0.53 | +27.75% | 15 | 1,023 | 59.77% |
| XLE240503P00095000 | 2024-05-03 10:15AM EDT | 95.00 | 2.86 | 3.30 | 3.40 | +0.63 | +28.25% | 18 | 2,071 | 46.09% |
| XLE240503P00095500 | 2024-05-02 12:20PM EDT | 95.50 | 3.09 | 3.80 | 3.90 | 0.00 | - | 8 | 300 | 51.37% |
| XLE240503P00096000 | 2024-05-03 10:08AM EDT | 96.00 | 3.88 | 4.25 | 4.40 | +0.50 | +14.79% | 5 | 597 | 56.25% |
| XLE240503P00096500 | 2024-05-01 2:41PM EDT | 96.50 | 3.82 | 4.30 | 4.95 | 0.00 | - | 46 | 23 | 69.14% |
| XLE240503P00097000 | 2024-05-02 3:42PM EDT | 97.00 | 4.41 | 4.05 | 5.40 | 0.00 | - | 14 | 143 | 66.02% |
| XLE240503P00097500 | 2024-04-26 9:31AM EDT | 97.50 | 2.25 | 5.80 | 5.90 | 0.00 | - | 2 | 77 | 57.03% |
| XLE240503P00098000 | 2024-05-01 11:39AM EDT | 98.00 | 6.07 | 5.85 | 6.45 | 0.00 | - | 14 | 6,005 | 84.38% |
| XLE240503P00099000 | 2024-05-01 3:22PM EDT | 99.00 | 6.74 | 7.25 | 7.70 | 0.00 | - | 180 | 52 | 98.24% |
| XLE240503P00100000 | 2024-05-01 3:22PM EDT | 100.00 | 7.70 | 8.10 | 8.50 | 0.00 | - | 290 | 0 | 111.91% |
| XLE240503P00101000 | 2024-05-01 3:31PM EDT | 101.00 | 8.90 | 7.85 | 9.45 | 0.00 | - | 23 | 7 | 112.89% |
| XLE240503P00102000 | 2024-04-12 9:34AM EDT | 102.00 | 4.10 | 10.10 | 10.45 | 0.00 | - | 1 | 0 | 121.88% |
| XLE240503P00103000 | 2024-04-10 1:19PM EDT | 103.00 | 6.10 | 11.20 | 11.45 | 0.00 | - | - | 0 | 130.47% |
| XLE240503P00104000 | 2024-05-01 3:31PM EDT | 104.00 | 11.50 | 11.70 | 12.40 | 0.00 | - | 13 | 4 | 126.56% |
| XLE240503P00105000 | 2024-04-12 9:53AM EDT | 105.00 | 6.75 | 13.10 | 13.45 | 0.00 | - | 8 | 0 | 147.66% |
| XLE240503P00106000 | 2024-05-01 3:31PM EDT | 106.00 | 14.15 | 13.90 | 14.55 | 0.00 | - | 10 | 3 | 175.39% |
| XLE240503P00108000 | 2024-05-01 3:58PM EDT | 108.00 | 15.80 | 15.95 | 17.60 | 0.00 | - | 4 | 2 | 225.98% |
| XLE240503P00110000 | 2024-05-01 3:55PM EDT | 110.00 | 18.00 | 18.25 | 18.40 | 0.00 | - | 3 | 1 | 171.09% |
| XLE240503P00115000 | 2024-04-22 3:33PM EDT | 115.00 | 19.30 | 23.05 | 24.05 | 0.00 | - | - | 0 | 248.44% |
© 2024 Yahoo. All rights reserved.