Energy Select Sector SPDR ETF (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240628C00060000 | 2024-02-16 3:27PM EDT | 60.00 | 26.33 | 29.15 | 34.00 | 0.00 | - | 10 | 145 | 229.93% |
| XLE240628C00065000 | 2023-11-06 3:13PM EDT | 65.00 | 22.35 | 18.10 | 18.50 | 0.00 | - | 6 | 6 | 0.00% |
| XLE240628C00067000 | 2024-04-12 1:57PM EDT | 67.00 | 30.87 | 25.00 | 29.70 | 0.00 | - | 3 | 6 | 242.48% |
| XLE240628C00068000 | 2023-11-06 11:18AM EDT | 68.00 | 20.85 | 15.55 | 15.95 | 0.00 | - | 63 | 61 | 0.00% |
| XLE240628C00069000 | 2023-12-13 4:35PM EDT | 69.00 | 15.00 | 14.30 | 17.70 | 0.00 | - | - | 5 | 0.00% |
| XLE240628C00070000 | 2024-01-05 3:54PM EDT | 70.00 | 16.43 | 14.20 | 17.50 | 0.00 | - | 2 | 124 | 0.00% |
| XLE240628C00071000 | 2023-11-06 10:33AM EDT | 71.00 | 18.70 | 13.15 | 13.50 | 0.00 | - | - | 8 | 0.00% |
| XLE240628C00072000 | 2024-01-24 3:58PM EDT | 72.00 | 11.80 | 12.50 | 16.90 | 0.00 | - | 2 | 9 | 89.21% |
| XLE240628C00073000 | 2024-02-26 4:56PM EDT | 73.00 | 14.90 | 19.00 | 23.55 | 0.00 | - | 5 | 23 | 197.66% |
| XLE240628C00074000 | 2024-02-26 11:25AM EDT | 74.00 | 13.85 | 19.00 | 21.00 | 0.00 | - | 7 | 19 | 185.67% |
| XLE240628C00075000 | 2024-03-19 9:37AM EDT | 75.00 | 18.10 | 17.40 | 21.85 | 0.00 | - | 1 | 43 | 189.79% |
| XLE240628C00076000 | 2024-04-30 11:22AM EDT | 76.00 | 19.83 | 15.15 | 15.55 | 0.00 | - | 15 | 19 | 124.05% |
| XLE240628C00077000 | 2024-04-03 11:21AM EDT | 77.00 | 21.95 | 13.90 | 15.45 | 0.00 | - | 20 | 60 | 124.07% |
| XLE240628C00078000 | 2024-06-04 11:31AM EDT | 78.00 | 11.96 | 7.95 | 12.15 | 0.00 | - | 9 | 87 | 89.62% |
| XLE240628C00079000 | 2024-06-04 11:31AM EDT | 79.00 | 10.93 | 7.00 | 11.10 | 0.00 | - | 3 | 50 | 83.28% |
| XLE240628C00080000 | 2024-06-13 3:43PM EDT | 80.00 | 9.10 | 6.00 | 10.15 | 0.00 | - | 73 | 140 | 78.81% |
| XLE240628C00081000 | 2024-06-04 11:27AM EDT | 81.00 | 8.96 | 5.35 | 9.15 | 0.00 | - | 1 | 107 | 73.34% |
| XLE240628C00082000 | 2024-06-13 10:33AM EDT | 82.00 | 6.60 | 4.00 | 8.15 | 0.00 | - | 184 | 64 | 67.82% |
| XLE240628C00083000 | 2024-06-14 11:46AM EDT | 83.00 | 4.95 | 3.45 | 7.20 | -3.05 | -38.13% | 2 | 480 | 63.04% |
| XLE240628C00084000 | 2024-06-14 10:16AM EDT | 84.00 | 4.22 | 2.40 | 6.20 | -1.91 | -31.16% | 6 | 146 | 57.28% |
| XLE240628C00085000 | 2024-06-14 10:18AM EDT | 85.00 | 3.19 | 2.02 | 4.10 | -3.11 | -49.37% | 78 | 310 | 33.47% |
| XLE240628C00086000 | 2024-06-14 3:53PM EDT | 86.00 | 2.35 | 2.12 | 2.88 | -0.60 | -20.34% | 3 | 291 | 24.49% |
| XLE240628C00087000 | 2024-06-14 1:55PM EDT | 87.00 | 1.50 | 1.57 | 1.96 | -2.16 | -59.02% | 60 | 344 | 20.14% |
| XLE240628C00088000 | 2024-06-14 3:53PM EDT | 88.00 | 1.05 | 0.84 | 1.27 | -0.54 | -33.96% | 72 | 574 | 18.16% |
| XLE240628C00089000 | 2024-06-14 4:12PM EDT | 89.00 | 0.57 | 0.30 | 0.82 | -0.55 | -49.11% | 73 | 2,590 | 17.95% |
| XLE240628C00090000 | 2024-06-14 3:44PM EDT | 90.00 | 0.35 | 0.12 | 0.50 | -0.26 | -42.62% | 2,216 | 2,668 | 17.85% |
| XLE240628C00091000 | 2024-06-14 3:39PM EDT | 91.00 | 0.19 | 0.14 | 0.20 | -0.10 | -34.48% | 44 | 2,412 | 15.72% |
| XLE240628C00092000 | 2024-06-14 2:31PM EDT | 92.00 | 0.08 | 0.06 | 0.11 | -0.13 | -61.90% | 24 | 1,921 | 16.31% |
| XLE240628C00093000 | 2024-06-14 3:44PM EDT | 93.00 | 0.06 | 0.05 | 0.11 | -0.07 | -53.85% | 29 | 644 | 19.24% |
| XLE240628C00094000 | 2024-06-14 3:53PM EDT | 94.00 | 0.05 | 0.00 | 0.22 | -0.03 | -37.50% | 17 | 537 | 26.07% |
| XLE240628C00095000 | 2024-06-14 3:52PM EDT | 95.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 78 | 2,416 | 21.19% |
| XLE240628C00096000 | 2024-06-14 10:19AM EDT | 96.00 | 0.04 | 0.00 | 0.80 | 0.00 | - | 2 | 312 | 47.27% |
| XLE240628C00097000 | 2024-06-14 3:57PM EDT | 97.00 | 0.03 | 0.02 | 1.90 | -0.02 | -40.00% | 14 | 1,484 | 54.18% |
| XLE240628C00098000 | 2024-06-14 3:44PM EDT | 98.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12 | 377 | 25.98% |
| XLE240628C00099000 | 2024-06-13 2:52PM EDT | 99.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 37 | 63.50% |
| XLE240628C00100000 | 2024-06-14 3:44PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 7 | 2,206 | 32.42% |
| XLE240628C00101000 | 2024-06-13 2:52PM EDT | 101.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 2 | 15 | 70.07% |
| XLE240628C00102000 | 2024-05-22 3:00PM EDT | 102.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 18 | 73.24% |
| XLE240628C00103000 | 2024-06-04 10:23AM EDT | 103.00 | 0.02 | 0.00 | 1.90 | 0.00 | - | 2 | 8 | 73.34% |
| XLE240628C00104000 | 2024-06-03 10:00AM EDT | 104.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 3 | 79.20% |
| XLE240628C00105000 | 2024-06-12 11:58AM EDT | 105.00 | 0.01 | 0.01 | 0.21 | 0.00 | - | 4 | 283 | 54.39% |
| XLE240628C00110000 | 2024-06-10 3:37PM EDT | 110.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 3 | 339 | 53.91% |
| XLE240628C00115000 | 2024-06-10 9:37AM EDT | 115.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 10 | 3,470 | 53.91% |
| XLE240628C00120000 | 2024-05-10 9:53AM EDT | 120.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 541 | 76.17% |
| XLE240628C00125000 | 2024-06-04 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 135 | 71.88% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240628P00060000 | 2024-06-10 12:09PM EDT | 60.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 363 | 154.49% |
| XLE240628P00065000 | 2024-04-12 12:17PM EDT | 65.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 4 | 535 | 78.91% |
| XLE240628P00067000 | 2024-04-12 1:22PM EDT | 67.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 48 | 96.29% |
| XLE240628P00068000 | 2024-06-11 2:55PM EDT | 68.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 208 | 98.97% |
| XLE240628P00069000 | 2024-04-12 12:17PM EDT | 69.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 1 | 123 | 92.19% |
| XLE240628P00070000 | 2024-06-13 9:53AM EDT | 70.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 294 | 90.33% |
| XLE240628P00071000 | 2024-04-12 12:12PM EDT | 71.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 1 | 29 | 83.79% |
| XLE240628P00072000 | 2024-04-02 10:35AM EDT | 72.00 | 0.10 | 0.03 | 0.05 | 0.00 | - | 1 | 102 | 49.02% |
| XLE240628P00073000 | 2024-06-07 9:30AM EDT | 73.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 5 | 164 | 77.69% |
| XLE240628P00074000 | 2024-06-13 1:18PM EDT | 74.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 82 | 48.44% |
| XLE240628P00075000 | 2024-06-13 1:18PM EDT | 75.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 20 | 428 | 81.64% |
| XLE240628P00076000 | 2024-06-10 3:54PM EDT | 76.00 | 0.03 | 0.00 | 2.16 | 0.00 | - | 2 | 222 | 77.10% |
| XLE240628P00077000 | 2024-04-15 1:05PM EDT | 77.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 127 | 72.95% |
| XLE240628P00078000 | 2024-05-15 1:41PM EDT | 78.00 | 0.03 | 0.00 | 2.16 | 0.00 | - | 8 | 171 | 67.82% |
| XLE240628P00079000 | 2024-05-29 12:44PM EDT | 79.00 | 0.08 | 0.00 | 2.17 | 0.00 | - | 4 | 128 | 63.23% |
| XLE240628P00080000 | 2024-06-13 10:38AM EDT | 80.00 | 0.05 | 0.02 | 2.18 | 0.00 | - | 1 | 843 | 58.84% |
| XLE240628P00081000 | 2024-06-14 3:00PM EDT | 81.00 | 0.08 | 0.04 | 0.11 | 0.00 | - | 3 | 92 | 27.05% |
| XLE240628P00082000 | 2024-06-14 3:47PM EDT | 82.00 | 0.11 | 0.00 | 2.23 | +0.07 | +175.00% | 107 | 110 | 69.90% |
| XLE240628P00083000 | 2024-06-14 11:54AM EDT | 83.00 | 0.15 | 0.11 | 0.23 | +0.02 | +15.38% | 6 | 391 | 24.90% |
| XLE240628P00084000 | 2024-06-14 3:33PM EDT | 84.00 | 0.26 | 0.05 | 0.27 | +0.09 | +52.94% | 31 | 395 | 22.27% |
| XLE240628P00085000 | 2024-06-14 3:59PM EDT | 85.00 | 0.43 | 0.39 | 0.45 | +0.10 | +30.30% | 156 | 1,131 | 22.29% |
| XLE240628P00086000 | 2024-06-14 3:59PM EDT | 86.00 | 0.66 | 0.55 | 0.75 | +0.12 | +22.22% | 117 | 484 | 23.00% |
| XLE240628P00087000 | 2024-06-14 3:57PM EDT | 87.00 | 1.06 | 0.80 | 1.63 | +0.38 | +55.88% | 1,174 | 786 | 30.86% |
| XLE240628P00088000 | 2024-06-14 3:51PM EDT | 88.00 | 1.49 | 1.26 | 3.25 | +0.44 | +41.90% | 69 | 4,047 | 47.56% |
| XLE240628P00089000 | 2024-06-14 3:01PM EDT | 89.00 | 2.11 | 1.96 | 3.05 | +0.51 | +31.87% | 29 | 671 | 36.77% |
| XLE240628P00090000 | 2024-06-14 3:48PM EDT | 90.00 | 2.90 | 2.60 | 3.50 | +0.59 | +25.54% | 56 | 1,250 | 34.42% |
| XLE240628P00091000 | 2024-06-14 1:07PM EDT | 91.00 | 3.65 | 2.93 | 5.40 | +0.75 | +25.86% | 4 | 355 | 53.42% |
| XLE240628P00092000 | 2024-06-14 3:18PM EDT | 92.00 | 4.78 | 4.00 | 6.75 | +0.99 | +26.12% | 11 | 969 | 63.97% |
| XLE240628P00093000 | 2024-06-14 3:04PM EDT | 93.00 | 5.79 | 3.60 | 7.65 | +0.78 | +15.57% | 1 | 394 | 67.43% |
| XLE240628P00094000 | 2024-06-06 9:30AM EDT | 94.00 | 5.13 | 4.60 | 8.65 | 0.00 | - | 1 | 112 | 72.22% |
| XLE240628P00095000 | 2024-06-13 9:46AM EDT | 95.00 | 6.98 | 5.55 | 9.75 | 0.00 | - | 1 | 213 | 78.37% |
| XLE240628P00096000 | 2024-06-12 12:27PM EDT | 96.00 | 6.83 | 6.55 | 10.75 | 0.00 | - | 2 | 11 | 82.76% |
| XLE240628P00097000 | 2024-06-07 11:20AM EDT | 97.00 | 6.96 | 7.60 | 11.65 | 0.00 | - | 1 | 78 | 85.40% |
| XLE240628P00098000 | 2024-06-12 12:26PM EDT | 98.00 | 8.83 | 8.55 | 12.55 | 0.00 | - | 1 | 128 | 87.84% |
| XLE240628P00099000 | 2024-05-28 10:34AM EDT | 99.00 | 7.57 | 9.50 | 13.75 | 0.00 | - | 2 | 11 | 54.00% |
| XLE240628P00100000 | 2024-06-05 2:29PM EDT | 100.00 | 10.60 | 10.50 | 14.75 | 0.00 | - | 3 | 107 | 57.08% |
| XLE240628P00101000 | 2024-05-20 10:51AM EDT | 101.00 | 6.73 | 11.45 | 15.75 | 0.00 | - | - | 1 | 59.42% |
| XLE240628P00105000 | 2024-04-12 10:39AM EDT | 105.00 | 7.70 | 9.00 | 13.60 | 0.00 | - | 77 | 0 | 0.00% |
| XLE240628P00110000 | 2023-09-14 3:47PM EDT | 110.00 | 17.71 | 20.50 | 21.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.