Energy Select Sector SPDR ETF (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240607C00085000 | 2024-05-15 9:48AM EDT | 85.00 | 7.65 | 6.00 | 10.65 | 0.00 | - | 1 | 1 | 114.45% |
| XLE240607C00087000 | 2024-05-31 1:54PM EDT | 87.00 | 5.75 | 4.15 | 8.65 | +1.25 | +27.78% | 14 | 8 | 99.41% |
| XLE240607C00088000 | 2024-05-31 12:19PM EDT | 88.00 | 4.26 | 3.25 | 7.65 | +1.01 | +31.08% | 5 | 29 | 91.75% |
| XLE240607C00088500 | 2024-05-30 3:32PM EDT | 88.50 | 2.84 | 3.05 | 7.50 | 0.00 | - | 2 | 15 | 95.46% |
| XLE240607C00089000 | 2024-05-31 1:22PM EDT | 89.00 | 3.60 | 3.55 | 5.20 | +0.77 | +27.21% | 22 | 12 | 51.12% |
| XLE240607C00089500 | 2024-05-31 3:38PM EDT | 89.50 | 3.28 | 1.71 | 6.35 | +1.29 | +64.82% | 10 | 16 | 84.18% |
| XLE240607C00090000 | 2024-05-31 3:12PM EDT | 90.00 | 2.97 | 2.72 | 5.00 | +1.20 | +67.80% | 81 | 109 | 62.16% |
| XLE240607C00090500 | 2024-05-31 3:27PM EDT | 90.50 | 2.50 | 1.20 | 5.00 | +1.13 | +82.48% | 64 | 76 | 68.70% |
| XLE240607C00091000 | 2024-05-31 3:52PM EDT | 91.00 | 2.19 | 1.78 | 3.65 | +1.01 | +85.59% | 196 | 280 | 46.97% |
| XLE240607C00091500 | 2024-05-31 3:51PM EDT | 91.50 | 1.88 | 1.60 | 2.79 | +1.00 | +113.64% | 264 | 178 | 35.57% |
| XLE240607C00092000 | 2024-05-31 3:58PM EDT | 92.00 | 1.77 | 1.61 | 5.00 | +1.08 | +156.52% | 559 | 2,627 | 52.05% |
| XLE240607C00092500 | 2024-05-31 3:57PM EDT | 92.50 | 1.45 | 1.32 | 2.00 | +0.93 | +178.85% | 8,897 | 4,177 | 31.69% |
| XLE240607C00093000 | 2024-05-31 3:58PM EDT | 93.00 | 1.18 | 0.65 | 1.49 | +0.82 | +227.78% | 584 | 229 | 26.98% |
| XLE240607C00093500 | 2024-05-31 4:05PM EDT | 93.50 | 0.62 | 0.62 | 1.23 | +0.37 | +148.00% | 410 | 829 | 26.66% |
| XLE240607C00094000 | 2024-05-31 3:59PM EDT | 94.00 | 0.71 | 0.32 | 1.32 | +0.53 | +294.44% | 526 | 463 | 32.67% |
| XLE240607C00094500 | 2024-05-31 3:58PM EDT | 94.50 | 0.52 | 0.35 | 1.09 | +0.38 | +271.43% | 269 | 262 | 32.01% |
| XLE240607C00095000 | 2024-05-31 4:14PM EDT | 95.00 | 0.45 | 0.23 | 0.60 | +0.36 | +400.00% | 674 | 1,110 | 25.15% |
| XLE240607C00095500 | 2024-05-31 2:57PM EDT | 95.50 | 0.22 | 0.06 | 0.50 | +0.15 | +214.29% | 37 | 282 | 25.88% |
| XLE240607C00096000 | 2024-05-31 3:59PM EDT | 96.00 | 0.22 | 0.03 | 0.30 | +0.17 | +340.00% | 109 | 359 | 23.39% |
| XLE240607C00096500 | 2024-05-31 3:21PM EDT | 96.50 | 0.11 | 0.01 | 0.48 | +0.07 | +175.00% | 171 | 448 | 31.01% |
| XLE240607C00097000 | 2024-05-31 3:37PM EDT | 97.00 | 0.09 | 0.01 | 0.32 | +0.06 | +200.00% | 31 | 208 | 28.96% |
| XLE240607C00097500 | 2024-05-31 3:56PM EDT | 97.50 | 0.08 | 0.00 | 0.49 | +0.05 | +166.67% | 1,257 | 361 | 36.48% |
| XLE240607C00098000 | 2024-05-31 3:46PM EDT | 98.00 | 0.05 | 0.03 | 0.37 | +0.03 | +150.00% | 17 | 955 | 35.30% |
| XLE240607C00098500 | 2024-05-31 2:21PM EDT | 98.50 | 0.04 | 0.01 | 4.85 | +0.02 | +100.00% | 3,251 | 43 | 87.01% |
| XLE240607C00099000 | 2024-05-29 3:51PM EDT | 99.00 | 0.02 | 0.03 | 2.33 | 0.00 | - | 21 | 110 | 62.21% |
| XLE240607C00099500 | 2024-05-31 2:40PM EDT | 99.50 | 0.03 | 0.00 | 4.80 | +0.01 | +50.00% | 1 | 51 | 92.58% |
| XLE240607C00100000 | 2024-05-31 1:56PM EDT | 100.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 621 | 25.59% |
| XLE240607C00100500 | 2024-05-31 1:53PM EDT | 100.50 | 0.02 | 0.02 | 4.85 | -0.08 | -80.00% | 1 | 332 | 99.27% |
| XLE240607C00101000 | 2024-05-31 2:24PM EDT | 101.00 | 0.02 | 0.01 | 2.23 | +0.01 | +100.00% | 1 | 6 | 71.24% |
| XLE240607C00102000 | 2024-05-23 12:10PM EDT | 102.00 | 0.01 | 0.01 | 1.62 | 0.00 | - | 4 | 44 | 67.63% |
| XLE240607C00103000 | 2024-05-20 3:09PM EDT | 103.00 | 0.03 | 0.00 | 4.45 | 0.00 | - | 1 | 9 | 108.50% |
| XLE240607C00104000 | 2024-05-15 1:16PM EDT | 104.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 117.77% |
| XLE240607C00105000 | 2024-05-22 9:58AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 14 | 37.50% |
| XLE240607C00106000 | 2024-05-31 3:09PM EDT | 106.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 9 | 53.32% |
| XLE240607C00107000 | 2024-05-28 9:46AM EDT | 107.00 | 0.01 | 0.00 | 2.82 | 0.00 | - | 9 | 23 | 107.32% |
| XLE240607C00110000 | 2024-05-22 1:24PM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 35 | 52.73% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240607P00075000 | 2024-05-02 11:28AM EDT | 75.00 | 0.04 | 0.00 | 1.81 | 0.00 | - | - | 2 | 133.30% |
| XLE240607P00078000 | 2024-05-30 1:04PM EDT | 78.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 61 | 61 | 50.00% |
| XLE240607P00080000 | 2024-05-29 1:43PM EDT | 80.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 4 | 79 | 149.85% |
| XLE240607P00082000 | 2024-05-31 1:53PM EDT | 82.00 | 0.02 | 0.01 | 0.82 | 0.00 | - | 1 | 502 | 72.27% |
| XLE240607P00083000 | 2024-05-31 3:54PM EDT | 83.00 | 0.02 | 0.01 | 0.23 | -0.03 | -60.00% | 47 | 305 | 50.20% |
| XLE240607P00084000 | 2024-05-30 1:02PM EDT | 84.00 | 0.04 | 0.00 | 0.11 | -0.02 | -33.33% | 5 | 19 | 45.12% |
| XLE240607P00085000 | 2024-05-31 12:59PM EDT | 85.00 | 0.03 | 0.00 | 2.83 | -0.04 | -57.14% | 2,024 | 193 | 88.23% |
| XLE240607P00086000 | 2024-05-30 3:51PM EDT | 86.00 | 0.07 | 0.00 | 1.04 | -0.04 | -36.36% | 1 | 67 | 55.37% |
| XLE240607P00087000 | 2024-05-31 3:52PM EDT | 87.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 331 | 348 | 31.84% |
| XLE240607P00088000 | 2024-05-31 3:50PM EDT | 88.00 | 0.07 | 0.05 | 0.46 | -0.19 | -73.08% | 455 | 415 | 42.33% |
| XLE240607P00088500 | 2024-05-31 1:22PM EDT | 88.50 | 0.12 | 0.00 | 0.86 | -0.21 | -63.64% | 351 | 83 | 50.83% |
| XLE240607P00089000 | 2024-05-31 3:39PM EDT | 89.00 | 0.10 | 0.00 | 0.44 | -0.32 | -76.19% | 1,424 | 129 | 36.13% |
| XLE240607P00089500 | 2024-05-31 3:29PM EDT | 89.50 | 0.17 | 0.05 | 0.48 | -0.37 | -68.52% | 375 | 130 | 34.47% |
| XLE240607P00090000 | 2024-05-31 3:50PM EDT | 90.00 | 0.21 | 0.14 | 0.37 | -0.56 | -72.73% | 140 | 4,276 | 28.42% |
| XLE240607P00090500 | 2024-05-31 3:00PM EDT | 90.50 | 0.29 | 0.05 | 4.10 | -0.57 | -66.28% | 58 | 318 | 64.01% |
| XLE240607P00091000 | 2024-05-31 4:06PM EDT | 91.00 | 0.51 | 0.25 | 0.51 | -0.66 | -56.41% | 57 | 353 | 26.17% |
| XLE240607P00091500 | 2024-05-31 3:39PM EDT | 91.50 | 0.55 | 0.10 | 0.54 | -0.83 | -60.14% | 124 | 243 | 23.58% |
| XLE240607P00092000 | 2024-05-31 4:13PM EDT | 92.00 | 0.50 | 0.38 | 0.61 | -1.14 | -69.51% | 228 | 2,296 | 21.68% |
| XLE240607P00092500 | 2024-05-31 3:50PM EDT | 92.50 | 0.88 | 0.45 | 0.81 | -2.00 | -69.44% | 489 | 326 | 21.92% |
| XLE240607P00093000 | 2024-05-31 3:47PM EDT | 93.00 | 1.12 | 0.60 | 1.04 | -1.50 | -57.25% | 166 | 307 | 22.12% |
| XLE240607P00093500 | 2024-05-31 3:48PM EDT | 93.50 | 1.31 | 0.76 | 1.35 | -0.65 | -33.16% | 283 | 318 | 23.15% |
| XLE240607P00094000 | 2024-05-31 3:51PM EDT | 94.00 | 1.74 | 0.88 | 2.67 | -1.36 | -43.87% | 75 | 1,020 | 43.46% |
| XLE240607P00094500 | 2024-05-31 2:38PM EDT | 94.50 | 2.19 | 0.32 | 5.00 | -0.96 | -30.48% | 4 | 47 | 83.35% |
| XLE240607P00095000 | 2024-05-28 12:14PM EDT | 95.00 | 2.81 | 0.61 | 5.00 | 0.00 | - | 27 | 115 | 77.69% |
| XLE240607P00095500 | 2024-05-22 3:04PM EDT | 95.50 | 3.73 | 1.00 | 5.00 | 0.00 | - | 5 | 0 | 71.73% |
| XLE240607P00096000 | 2024-05-23 3:38PM EDT | 96.00 | 4.79 | 2.00 | 5.50 | 0.00 | - | 1 | 3 | 75.49% |
| XLE240607P00096500 | 2024-05-21 10:15AM EDT | 96.50 | 2.47 | 1.83 | 6.00 | 0.00 | - | 6 | 0 | 79.10% |
| XLE240607P00097000 | 2024-05-14 2:41PM EDT | 97.00 | 3.73 | 2.36 | 6.00 | 0.00 | - | 2 | 0 | 72.41% |
| XLE240607P00100000 | 2024-05-30 10:27AM EDT | 100.00 | 8.82 | 4.50 | 8.65 | 0.00 | - | 14 | 11 | 83.40% |
© 2024 Yahoo. All rights reserved.