Energy Select Sector SPDR ETF (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524C00070000 | 2024-04-30 9:30AM EDT | 70.00 | 26.15 | 23.00 | 27.35 | 0.00 | - | 3 | 3 | 124.41% |
| XLE240524C00075000 | 2024-05-03 2:06PM EDT | 75.00 | 17.42 | 18.60 | 21.50 | 0.00 | - | 2 | 2 | 85.94% |
| XLE240524C00087000 | 2024-05-09 9:33AM EDT | 87.00 | 6.62 | 7.25 | 8.65 | 0.00 | - | 1 | 51 | 64.11% |
| XLE240524C00088000 | 2024-05-17 2:34PM EDT | 88.00 | 7.04 | 5.00 | 7.75 | +2.19 | +45.15% | 5 | 19 | 61.47% |
| XLE240524C00089000 | 2024-05-17 11:13AM EDT | 89.00 | 5.42 | 5.55 | 6.80 | +0.35 | +6.90% | 2 | 12 | 56.98% |
| XLE240524C00090000 | 2024-05-17 3:58PM EDT | 90.00 | 5.04 | 4.60 | 5.85 | +1.14 | +29.23% | 7 | 94 | 52.25% |
| XLE240524C00090500 | 2024-05-17 2:16PM EDT | 90.50 | 4.37 | 2.91 | 5.50 | +1.57 | +56.07% | 2 | 7 | 52.83% |
| XLE240524C00091000 | 2024-05-17 3:24PM EDT | 91.00 | 4.10 | 3.60 | 5.85 | +1.15 | +38.98% | 17 | 50 | 68.60% |
| XLE240524C00091500 | 2024-05-17 12:17PM EDT | 91.50 | 3.39 | 3.40 | 6.00 | +0.89 | +35.60% | 1 | 69 | 50.76% |
| XLE240524C00092000 | 2024-05-17 3:24PM EDT | 92.00 | 3.13 | 3.05 | 5.50 | +0.88 | +39.11% | 12 | 323 | 74.39% |
| XLE240524C00092500 | 2024-05-17 2:48PM EDT | 92.50 | 2.70 | 2.37 | 5.00 | +1.12 | +70.89% | 4 | 103 | 70.29% |
| XLE240524C00093000 | 2024-05-17 3:46PM EDT | 93.00 | 2.23 | 1.97 | 2.57 | +1.06 | +90.60% | 39 | 201 | 26.47% |
| XLE240524C00093500 | 2024-05-17 3:57PM EDT | 93.50 | 1.80 | 1.55 | 2.09 | +0.75 | +71.43% | 130 | 286 | 23.51% |
| XLE240524C00094000 | 2024-05-17 4:08PM EDT | 94.00 | 1.36 | 1.19 | 1.50 | +0.54 | +65.85% | 583 | 892 | 18.07% |
| XLE240524C00094500 | 2024-05-17 3:57PM EDT | 94.50 | 1.07 | 1.01 | 1.17 | +0.46 | +75.41% | 1,788 | 1,207 | 17.63% |
| XLE240524C00095000 | 2024-05-17 4:13PM EDT | 95.00 | 0.81 | 0.74 | 0.88 | +0.40 | +97.56% | 1,055 | 613 | 17.14% |
| XLE240524C00095500 | 2024-05-17 4:11PM EDT | 95.50 | 0.58 | 0.53 | 0.63 | +0.29 | +100.00% | 836 | 327 | 16.60% |
| XLE240524C00096000 | 2024-05-17 4:14PM EDT | 96.00 | 0.40 | 0.40 | 0.43 | +0.23 | +135.29% | 1,028 | 1,048 | 16.11% |
| XLE240524C00096500 | 2024-05-17 4:01PM EDT | 96.50 | 0.28 | 0.05 | 0.29 | +0.16 | +133.33% | 203 | 2,400 | 16.02% |
| XLE240524C00097000 | 2024-05-17 3:45PM EDT | 97.00 | 0.17 | 0.03 | 0.31 | +0.08 | +88.89% | 128 | 262 | 19.29% |
| XLE240524C00097500 | 2024-05-17 3:46PM EDT | 97.50 | 0.10 | 0.02 | 0.33 | +0.02 | +25.00% | 144 | 136 | 22.46% |
| XLE240524C00098000 | 2024-05-17 3:58PM EDT | 98.00 | 0.06 | 0.01 | 0.07 | +0.02 | +50.00% | 44 | 586 | 15.72% |
| XLE240524C00098500 | 2024-05-17 12:24PM EDT | 98.50 | 0.03 | 0.00 | 0.47 | -0.02 | -40.00% | 8 | 40 | 31.40% |
| XLE240524C00099000 | 2024-05-17 10:55AM EDT | 99.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 135 | 16.60% |
| XLE240524C00099500 | 2024-05-17 3:46PM EDT | 99.50 | 0.02 | 0.01 | 0.23 | 0.00 | - | 16 | 72 | 28.76% |
| XLE240524C00100000 | 2024-05-17 3:01PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 36 | 180 | 18.36% |
| XLE240524C00100500 | 2024-05-17 2:36PM EDT | 100.50 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 3 | 43 | 32.62% |
| XLE240524C00101000 | 2024-05-17 2:36PM EDT | 101.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 32 | 34.62% |
| XLE240524C00102000 | 2024-05-10 2:53PM EDT | 102.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 124 | 38.57% |
| XLE240524C00103000 | 2024-05-17 11:26AM EDT | 103.00 | 0.37 | 0.00 | 0.22 | +0.36 | +3,600.00% | 5 | 22 | 42.38% |
| XLE240524C00104000 | 2024-05-17 11:26AM EDT | 104.00 | 0.38 | 0.00 | 0.21 | +0.36 | +1,800.00% | 5 | 45 | 45.61% |
| XLE240524C00105000 | 2024-05-17 3:13PM EDT | 105.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 7 | 80 | 49.12% |
| XLE240524C00106000 | 2024-05-03 10:23AM EDT | 106.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 76 | 52.64% |
| XLE240524C00107000 | 2024-04-16 10:10AM EDT | 107.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 5 | 4 | 56.06% |
| XLE240524C00110000 | 2024-05-09 10:24AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 89 | 41.41% |
| XLE240524C00115000 | 2024-04-25 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 52.34% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524P00070000 | 2024-05-01 1:47PM EDT | 70.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | - | 10 | 144.43% |
| XLE240524P00075000 | 2024-04-22 11:36AM EDT | 75.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 184 | 88.28% |
| XLE240524P00080000 | 2024-05-17 11:06AM EDT | 80.00 | 0.01 | 0.00 | 0.21 | -0.03 | -75.00% | 1 | 28 | 67.38% |
| XLE240524P00084000 | 2024-05-08 10:13AM EDT | 84.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 70 | 51.37% |
| XLE240524P00085000 | 2024-05-17 3:57PM EDT | 85.00 | 0.01 | 0.00 | 0.24 | -0.01 | -50.00% | 36 | 42 | 56.06% |
| XLE240524P00086000 | 2024-05-17 12:20PM EDT | 86.00 | 0.01 | 0.00 | 0.60 | -0.01 | -50.00% | 25 | 32 | 54.39% |
| XLE240524P00087000 | 2024-05-17 9:54AM EDT | 87.00 | 0.01 | 0.00 | 0.63 | -0.01 | -50.00% | 2 | 37 | 50.29% |
| XLE240524P00088000 | 2024-05-17 12:48PM EDT | 88.00 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 1 | 149 | 41.60% |
| XLE240524P00088500 | 2024-05-17 12:17PM EDT | 88.50 | 0.01 | 0.00 | 0.63 | -0.02 | -66.67% | 2 | 13 | 53.81% |
| XLE240524P00089000 | 2024-05-17 11:59AM EDT | 89.00 | 0.02 | 0.00 | 0.63 | -0.02 | -50.00% | 7 | 109 | 50.98% |
| XLE240524P00089500 | 2024-05-17 9:38AM EDT | 89.50 | 0.03 | 0.00 | 0.63 | -0.01 | -25.00% | 7 | 505 | 48.15% |
| XLE240524P00090000 | 2024-05-17 3:11PM EDT | 90.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 23 | 1,839 | 21.68% |
| XLE240524P00090500 | 2024-05-17 10:27AM EDT | 90.50 | 0.05 | 0.00 | 0.14 | -0.03 | -37.50% | 2 | 169 | 25.98% |
| XLE240524P00091000 | 2024-05-17 4:14PM EDT | 91.00 | 0.04 | 0.01 | 0.04 | -0.09 | -69.23% | 31 | 563 | 17.87% |
| XLE240524P00091500 | 2024-05-17 4:04PM EDT | 91.50 | 0.06 | 0.01 | 0.16 | -0.12 | -66.67% | 100 | 458 | 22.27% |
| XLE240524P00092000 | 2024-05-17 3:37PM EDT | 92.00 | 0.06 | 0.05 | 0.18 | -0.21 | -77.78% | 193 | 1,388 | 20.61% |
| XLE240524P00092500 | 2024-05-17 3:37PM EDT | 92.50 | 0.10 | 0.06 | 0.26 | -0.24 | -70.59% | 795 | 522 | 20.66% |
| XLE240524P00093000 | 2024-05-17 3:57PM EDT | 93.00 | 0.14 | 0.14 | 0.27 | -0.34 | -70.83% | 1,923 | 743 | 18.16% |
| XLE240524P00093500 | 2024-05-17 4:11PM EDT | 93.50 | 0.25 | 0.20 | 0.30 | -0.44 | -63.77% | 3,181 | 549 | 16.02% |
| XLE240524P00094000 | 2024-05-17 3:55PM EDT | 94.00 | 0.34 | 0.30 | 0.40 | -0.58 | -63.04% | 3,857 | 333 | 15.11% |
| XLE240524P00094500 | 2024-05-17 4:00PM EDT | 94.50 | 0.53 | 0.50 | 0.61 | -0.69 | -56.56% | 360 | 67 | 15.67% |
| XLE240524P00095000 | 2024-05-17 3:59PM EDT | 95.00 | 0.75 | 0.69 | 0.98 | -0.78 | -50.98% | 161 | 440 | 18.31% |
| XLE240524P00095500 | 2024-05-17 3:58PM EDT | 95.50 | 1.03 | 0.79 | 1.15 | -1.06 | -50.72% | 89 | 103 | 16.21% |
| XLE240524P00096000 | 2024-05-17 3:48PM EDT | 96.00 | 1.37 | 1.26 | 1.45 | -1.32 | -49.07% | 12 | 94 | 15.72% |
| XLE240524P00096500 | 2024-05-17 2:46PM EDT | 96.50 | 1.69 | 1.26 | 1.95 | -2.01 | -54.32% | 8 | 50 | 18.85% |
| XLE240524P00097000 | 2024-05-14 2:12PM EDT | 97.00 | 3.72 | 1.83 | 2.39 | 0.00 | - | 1 | 82 | 20.31% |
| XLE240524P00097500 | 2024-05-17 3:33PM EDT | 97.50 | 2.61 | 2.25 | 2.86 | -1.29 | -33.08% | 24 | 5 | 22.22% |
| XLE240524P00098000 | 2024-05-16 10:18AM EDT | 98.00 | 3.70 | 2.61 | 4.10 | 0.00 | - | 4 | 0 | 42.46% |
| XLE240524P00098500 | 2024-04-15 10:00AM EDT | 98.50 | 3.25 | 5.45 | 6.30 | 0.00 | - | 1 | 45 | 72.07% |
| XLE240524P00099000 | 2024-05-01 10:13AM EDT | 99.00 | 6.10 | 3.60 | 4.85 | 0.00 | - | 10 | 0 | 42.63% |
| XLE240524P00099500 | 2024-05-15 3:04PM EDT | 99.50 | 5.75 | 4.00 | 5.40 | 0.00 | - | 45 | 19 | 46.58% |
| XLE240524P00100000 | 2024-04-24 11:20AM EDT | 100.00 | 4.80 | 3.30 | 6.70 | 0.00 | - | 1 | 0 | 67.58% |
| XLE240524P00100500 | 2024-04-25 9:31AM EDT | 100.50 | 4.60 | 4.80 | 6.45 | 0.00 | - | 3 | 3 | 53.17% |
| XLE240524P00101000 | 2024-04-10 11:27AM EDT | 101.00 | 4.40 | 5.00 | 9.40 | 0.00 | - | - | 0 | 61.91% |
| XLE240524P00103000 | 2024-04-25 10:07AM EDT | 103.00 | 7.47 | 7.45 | 8.70 | 0.00 | - | - | 0 | 58.40% |
© 2024 Yahoo. All rights reserved.