Energy Select Sector SPDR ETF (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240614C00085000 | 2024-05-22 2:20PM EDT | 85.00 | 7.55 | 6.00 | 10.75 | 0.00 | - | 10 | 4 | 82.64% |
| XLE240614C00087000 | 2024-05-30 11:04AM EDT | 87.00 | 5.10 | 4.65 | 9.00 | +0.65 | +14.61% | 9 | 1 | 75.90% |
| XLE240614C00087500 | 2024-05-23 10:09AM EDT | 87.50 | 5.15 | 4.00 | 8.50 | 0.00 | - | - | 1 | 73.14% |
| XLE240614C00088500 | 2024-05-29 1:19PM EDT | 88.50 | 2.96 | 3.00 | 7.50 | 0.00 | - | - | 1 | 67.51% |
| XLE240614C00089000 | 2024-05-28 11:20AM EDT | 89.00 | 3.35 | 3.20 | 7.00 | -0.50 | -12.99% | 1 | 5 | 64.65% |
| XLE240614C00089500 | 2024-05-30 11:04AM EDT | 89.50 | 2.45 | 2.31 | 6.50 | 0.00 | - | 1 | 1 | 61.77% |
| XLE240614C00090000 | 2024-05-31 3:07PM EDT | 90.00 | 3.29 | 2.81 | 6.00 | +1.28 | +63.68% | 71 | 189 | 58.84% |
| XLE240614C00090500 | 2024-05-30 1:12PM EDT | 90.50 | 1.71 | 1.81 | 6.00 | 0.00 | - | 11 | 29 | 63.06% |
| XLE240614C00091000 | 2024-05-31 3:48PM EDT | 91.00 | 2.60 | 1.74 | 5.00 | +1.13 | +76.87% | 34 | 62 | 52.81% |
| XLE240614C00091500 | 2024-05-30 11:15AM EDT | 91.50 | 1.55 | 1.47 | 5.00 | +0.26 | +20.16% | 5 | 54 | 56.76% |
| XLE240614C00092000 | 2024-05-31 3:11PM EDT | 92.00 | 2.20 | 1.68 | 2.40 | +1.26 | +134.04% | 47 | 177 | 23.98% |
| XLE240614C00092500 | 2024-05-31 3:48PM EDT | 92.50 | 1.84 | 1.39 | 2.44 | +1.09 | +145.33% | 32 | 264 | 28.57% |
| XLE240614C00093000 | 2024-05-31 2:43PM EDT | 93.00 | 1.48 | 0.95 | 5.00 | +0.87 | +142.62% | 14 | 229 | 67.41% |
| XLE240614C00093500 | 2024-05-31 4:00PM EDT | 93.50 | 1.49 | 0.89 | 1.56 | +1.03 | +223.91% | 176 | 216 | 23.39% |
| XLE240614C00094000 | 2024-05-31 3:58PM EDT | 94.00 | 1.10 | 0.69 | 2.85 | +0.73 | +197.30% | 312 | 272 | 44.24% |
| XLE240614C00094500 | 2024-05-31 3:58PM EDT | 94.50 | 0.86 | 0.33 | 1.45 | +0.58 | +207.14% | 63 | 2,175 | 27.74% |
| XLE240614C00095000 | 2024-05-31 4:01PM EDT | 95.00 | 0.75 | 0.35 | 1.13 | +0.54 | +257.14% | 36 | 168 | 25.78% |
| XLE240614C00095500 | 2024-05-31 12:31PM EDT | 95.50 | 0.35 | 0.05 | 4.90 | +0.13 | +59.09% | 3 | 86 | 81.20% |
| XLE240614C00096000 | 2024-05-31 3:25PM EDT | 96.00 | 0.43 | 0.08 | 1.35 | +0.26 | +152.94% | 12 | 125 | 33.89% |
| XLE240614C00096500 | 2024-05-31 2:05PM EDT | 96.50 | 0.26 | 0.06 | 4.75 | +0.14 | +116.67% | 13 | 62 | 51.71% |
| XLE240614C00097000 | 2024-05-31 10:47AM EDT | 97.00 | 0.21 | 0.00 | 4.80 | +0.12 | +133.33% | 5 | 71 | 54.10% |
| XLE240614C00097500 | 2024-05-31 1:48PM EDT | 97.50 | 0.15 | 0.01 | 3.05 | -0.02 | -11.76% | 32 | 129 | 65.87% |
| XLE240614C00098000 | 2024-05-31 3:06PM EDT | 98.00 | 0.13 | 0.04 | 2.96 | +0.07 | +116.67% | 65 | 180 | 66.97% |
| XLE240614C00098500 | 2024-05-31 2:05PM EDT | 98.50 | 0.10 | 0.00 | 4.75 | +0.01 | +11.11% | 1 | 128 | 60.69% |
| XLE240614C00099000 | 2024-05-29 12:14PM EDT | 99.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 2 | 34 | 63.28% |
| XLE240614C00100000 | 2024-05-28 12:59PM EDT | 100.00 | 0.06 | 0.00 | 0.80 | +0.01 | +20.00% | 19 | 51 | 40.77% |
| XLE240614C00101000 | 2024-05-22 1:00PM EDT | 101.00 | 0.05 | 0.01 | 4.85 | 0.00 | - | 1 | 27 | 72.17% |
| XLE240614C00102000 | 2024-05-28 2:49PM EDT | 102.00 | 0.03 | 0.00 | 4.20 | 0.00 | - | 1 | 23 | 70.87% |
| XLE240614C00103000 | 2024-05-28 3:50PM EDT | 103.00 | 0.01 | 0.00 | 1.83 | 0.00 | - | 8 | 27 | 53.15% |
| XLE240614C00104000 | 2024-05-17 2:24PM EDT | 104.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 83.28% |
| XLE240614C00105000 | 2024-05-06 10:11AM EDT | 105.00 | 0.07 | 0.00 | 4.55 | 0.00 | - | - | 7 | 84.84% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240614P00080000 | 2024-05-29 1:59PM EDT | 80.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 51.66% |
| XLE240614P00083000 | 2024-05-28 12:59PM EDT | 83.00 | 0.04 | 0.00 | 2.45 | 0.00 | - | 2 | 2 | 67.68% |
| XLE240614P00084000 | 2024-05-31 3:50PM EDT | 84.00 | 0.05 | 0.00 | 4.80 | -0.06 | -54.55% | 22 | 253 | 85.30% |
| XLE240614P00085000 | 2024-05-31 12:53PM EDT | 85.00 | 0.08 | 0.01 | 0.19 | -0.06 | -42.86% | 8 | 151 | 32.62% |
| XLE240614P00086000 | 2024-05-30 1:30PM EDT | 86.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 34 | 74.83% |
| XLE240614P00086500 | 2024-05-31 10:30AM EDT | 86.50 | 0.16 | 0.00 | 4.80 | -0.06 | -27.27% | 5 | 177 | 72.17% |
| XLE240614P00087000 | 2024-05-31 3:44PM EDT | 87.00 | 0.12 | 0.03 | 0.31 | -0.18 | -60.00% | 651 | 251 | 29.88% |
| XLE240614P00087500 | 2024-05-31 3:57PM EDT | 87.50 | 0.12 | 0.00 | 0.52 | -0.26 | -68.42% | 32 | 96 | 33.25% |
| XLE240614P00088000 | 2024-05-31 12:48PM EDT | 88.00 | 0.25 | 0.00 | 0.67 | -0.21 | -45.65% | 254 | 81 | 34.42% |
| XLE240614P00088500 | 2024-05-31 3:57PM EDT | 88.50 | 0.17 | 0.01 | 0.37 | -0.39 | -69.64% | 232 | 19 | 25.93% |
| XLE240614P00089000 | 2024-05-31 4:00PM EDT | 89.00 | 0.02 | 0.02 | 0.54 | -0.69 | -97.18% | 217 | 373 | 27.64% |
| XLE240614P00089500 | 2024-05-31 1:30PM EDT | 89.50 | 0.26 | 0.05 | 0.87 | -0.58 | -69.05% | 18 | 235 | 31.59% |
| XLE240614P00090000 | 2024-05-31 3:52PM EDT | 90.00 | 0.40 | 0.10 | 0.75 | -0.62 | -60.78% | 43 | 511 | 27.20% |
| XLE240614P00090500 | 2024-05-31 3:56PM EDT | 90.50 | 0.42 | 0.08 | 1.44 | -0.71 | -62.83% | 7 | 92 | 35.79% |
| XLE240614P00091000 | 2024-05-31 3:55PM EDT | 91.00 | 0.57 | 0.14 | 0.76 | -0.85 | -59.86% | 58 | 1,001 | 22.66% |
| XLE240614P00091500 | 2024-05-31 4:00PM EDT | 91.50 | 0.89 | 0.23 | 1.60 | -0.79 | -47.02% | 212 | 260 | 32.62% |
| XLE240614P00092000 | 2024-05-31 3:43PM EDT | 92.00 | 1.05 | 0.34 | 1.63 | -0.93 | -46.97% | 60 | 200 | 30.10% |
| XLE240614P00092500 | 2024-05-31 2:57PM EDT | 92.50 | 1.24 | 0.48 | 2.60 | -1.45 | -53.90% | 52 | 42 | 40.50% |
| XLE240614P00093000 | 2024-05-31 3:59PM EDT | 93.00 | 1.25 | 0.24 | 1.93 | -1.29 | -50.79% | 20 | 95 | 27.88% |
| XLE240614P00093500 | 2024-05-31 3:51PM EDT | 93.50 | 1.72 | 0.88 | 2.51 | -1.32 | -43.42% | 129 | 169 | 32.32% |
| XLE240614P00094000 | 2024-05-31 2:38PM EDT | 94.00 | 1.80 | 0.95 | 2.96 | -1.65 | -47.83% | 33 | 127 | 34.74% |
| XLE240614P00094500 | 2024-05-30 11:06AM EDT | 94.50 | 3.20 | 1.01 | 5.00 | -0.55 | -14.67% | 1 | 2,017 | 58.94% |
| XLE240614P00095000 | 2024-05-29 11:12AM EDT | 95.00 | 4.19 | 0.48 | 5.00 | 0.00 | - | 13 | 74 | 54.93% |
| XLE240614P00095500 | 2024-05-28 3:47PM EDT | 95.50 | 3.26 | 1.54 | 5.00 | 0.00 | - | 3 | 12 | 50.73% |
| XLE240614P00096500 | 2024-05-10 9:52AM EDT | 96.50 | 3.03 | 2.09 | 6.00 | 0.00 | - | - | 0 | 55.93% |
| XLE240614P00097000 | 2024-05-22 12:43PM EDT | 97.00 | 4.32 | 2.52 | 6.40 | 0.00 | - | - | 1 | 56.98% |
| XLE240614P00098000 | 2024-05-20 1:23PM EDT | 98.00 | 3.86 | 3.00 | 7.40 | 0.00 | - | - | 0 | 61.74% |
| XLE240614P00098500 | 2024-05-10 2:38PM EDT | 98.50 | 4.97 | 3.00 | 7.65 | 0.00 | - | 2 | 1 | 60.33% |
| XLE240614P00104000 | 2024-05-30 10:59AM EDT | 104.00 | 12.95 | 8.55 | 13.25 | 0.00 | - | 1 | 0 | 84.11% |
© 2024 Yahoo. All rights reserved.