Energy Select Sector SPDR ETF (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240705C00060000 | 2024-06-17 10:26AM EDT | 60.00 | 27.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240705C00085000 | 2024-06-17 2:24PM EDT | 85.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240705C00086500 | 2024-06-18 12:30PM EDT | 86.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE240705C00087000 | 2024-06-20 2:05PM EDT | 87.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240705C00087500 | 2024-06-24 3:00PM EDT | 87.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240705C00088000 | 2024-06-24 12:38PM EDT | 88.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLE240705C00088500 | 2024-06-24 3:56PM EDT | 88.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240705C00089000 | 2024-06-24 3:52PM EDT | 89.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| XLE240705C00089500 | 2024-06-24 10:51AM EDT | 89.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLE240705C00090000 | 2024-06-24 3:37PM EDT | 90.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 0.00% |
| XLE240705C00090500 | 2024-06-24 3:49PM EDT | 90.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| XLE240705C00091000 | 2024-06-24 4:08PM EDT | 91.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,574 | 0 | 0.00% |
| XLE240705C00091500 | 2024-06-24 4:12PM EDT | 91.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 0.39% |
| XLE240705C00092000 | 2024-06-24 3:59PM EDT | 92.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 1.56% |
| XLE240705C00092500 | 2024-06-24 3:57PM EDT | 92.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 1.56% |
| XLE240705C00093000 | 2024-06-24 4:00PM EDT | 93.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 3.13% |
| XLE240705C00093500 | 2024-06-24 3:51PM EDT | 93.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| XLE240705C00094000 | 2024-06-24 3:50PM EDT | 94.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 3.13% |
| XLE240705C00094500 | 2024-06-24 3:57PM EDT | 94.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLE240705C00095000 | 2024-06-24 4:08PM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| XLE240705C00095500 | 2024-06-24 2:13PM EDT | 95.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| XLE240705C00096000 | 2024-06-24 3:31PM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLE240705C00096500 | 2024-06-24 3:00PM EDT | 96.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| XLE240705C00097000 | 2024-06-24 2:11PM EDT | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLE240705C00097500 | 2024-06-24 11:14AM EDT | 97.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLE240705C00098000 | 2024-06-11 9:55AM EDT | 98.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240705C00098500 | 2024-06-24 2:17PM EDT | 98.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| XLE240705C00099000 | 2024-06-24 12:24PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLE240705C00100000 | 2024-06-20 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLE240705C00101000 | 2024-06-20 1:34PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLE240705C00103000 | 2024-06-14 1:45PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240705P00070000 | 2024-06-05 12:03PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE240705P00075000 | 2024-06-24 9:43AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLE240705P00077000 | 2024-06-20 1:35PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE240705P00078000 | 2024-06-21 3:00PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| XLE240705P00079000 | 2024-06-20 1:34PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE240705P00080000 | 2024-06-24 2:31PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLE240705P00081000 | 2024-06-20 1:46PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLE240705P00082000 | 2024-06-24 10:51AM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240705P00083000 | 2024-06-24 3:50PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240705P00084000 | 2024-06-24 11:20AM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| XLE240705P00085000 | 2024-06-24 2:17PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| XLE240705P00086000 | 2024-06-24 3:00PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| XLE240705P00086500 | 2024-06-24 3:25PM EDT | 86.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| XLE240705P00087000 | 2024-06-24 3:45PM EDT | 87.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| XLE240705P00087500 | 2024-06-24 2:05PM EDT | 87.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 6.25% |
| XLE240705P00088000 | 2024-06-24 3:44PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 6.25% |
| XLE240705P00088500 | 2024-06-24 1:00PM EDT | 88.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| XLE240705P00089000 | 2024-06-24 3:45PM EDT | 89.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| XLE240705P00089500 | 2024-06-24 3:20PM EDT | 89.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| XLE240705P00090000 | 2024-06-24 3:59PM EDT | 90.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 3.13% |
| XLE240705P00090500 | 2024-06-24 3:56PM EDT | 90.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| XLE240705P00091000 | 2024-06-24 3:57PM EDT | 91.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| XLE240705P00091500 | 2024-06-24 3:33PM EDT | 91.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| XLE240705P00092000 | 2024-06-24 12:18PM EDT | 92.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE240705P00092500 | 2024-06-24 2:51PM EDT | 92.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240705P00093000 | 2024-06-21 10:37AM EDT | 93.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLE240705P00094000 | 2024-06-24 12:27PM EDT | 94.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240705P00094500 | 2024-05-30 10:15AM EDT | 94.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240705P00097000 | 2024-05-23 11:22AM EDT | 97.00 | 5.60 | 5.50 | 10.40 | 0.00 | - | - | 1 | 69.48% |
© 2024 Yahoo. All rights reserved.