Energy Select Sector SPDR ETF (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240712C00085000 | 2024-06-24 12:53PM EDT | 85.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLE240712C00086500 | 2024-06-21 9:57AM EDT | 86.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLE240712C00087000 | 2024-06-21 11:12AM EDT | 87.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1,008 | 0 | 0.00% |
| XLE240712C00087500 | 2024-06-21 2:43PM EDT | 87.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240712C00088000 | 2024-06-24 10:28AM EDT | 88.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE240712C00088500 | 2024-06-18 2:44PM EDT | 88.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLE240712C00089000 | 2024-06-24 12:05PM EDT | 89.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240712C00089500 | 2024-06-24 3:32PM EDT | 89.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240712C00090000 | 2024-06-24 3:03PM EDT | 90.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| XLE240712C00090500 | 2024-06-24 2:39PM EDT | 90.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| XLE240712C00091000 | 2024-06-24 3:01PM EDT | 91.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| XLE240712C00091500 | 2024-06-24 2:54PM EDT | 91.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| XLE240712C00092000 | 2024-06-24 3:55PM EDT | 92.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.78% |
| XLE240712C00092500 | 2024-06-24 3:52PM EDT | 92.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| XLE240712C00093000 | 2024-06-24 3:08PM EDT | 93.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| XLE240712C00093500 | 2024-06-24 3:38PM EDT | 93.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XLE240712C00094000 | 2024-06-24 3:53PM EDT | 94.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XLE240712C00094500 | 2024-06-24 3:32PM EDT | 94.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| XLE240712C00095000 | 2024-06-24 3:53PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| XLE240712C00095500 | 2024-06-24 12:57PM EDT | 95.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLE240712C00096000 | 2024-06-24 10:39AM EDT | 96.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240712C00096500 | 2024-06-21 11:32AM EDT | 96.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240712C00097000 | 2024-06-24 3:49PM EDT | 97.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240712C00098000 | 2024-06-24 9:49AM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE240712C00101000 | 2024-06-07 3:55PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLE240712C00105000 | 2024-06-11 4:01PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240712C00110000 | 2024-06-03 9:58AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240712P00080000 | 2024-06-24 2:23PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLE240712P00083500 | 2024-06-21 3:58PM EDT | 83.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| XLE240712P00084500 | 2024-06-24 3:54PM EDT | 84.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| XLE240712P00085000 | 2024-06-24 10:53AM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| XLE240712P00085500 | 2024-06-20 9:51AM EDT | 85.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE240712P00086000 | 2024-06-24 2:25PM EDT | 86.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| XLE240712P00086500 | 2024-06-24 3:51PM EDT | 86.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240712P00087000 | 2024-06-24 2:55PM EDT | 87.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 6.25% |
| XLE240712P00087500 | 2024-06-24 1:34PM EDT | 87.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 6.25% |
| XLE240712P00088000 | 2024-06-24 2:23PM EDT | 88.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| XLE240712P00088500 | 2024-06-24 2:17PM EDT | 88.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLE240712P00089000 | 2024-06-24 3:26PM EDT | 89.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| XLE240712P00089500 | 2024-06-24 12:39PM EDT | 89.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| XLE240712P00090000 | 2024-06-24 3:40PM EDT | 90.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| XLE240712P00090500 | 2024-06-24 2:12PM EDT | 90.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| XLE240712P00091000 | 2024-06-24 3:00PM EDT | 91.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.39% |
| XLE240712P00091500 | 2024-06-21 2:28PM EDT | 91.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240712P00092000 | 2024-06-24 3:31PM EDT | 92.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240712P00092500 | 2024-06-03 10:31AM EDT | 92.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240712P00093000 | 2024-06-20 11:06AM EDT | 93.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240712P00094000 | 2024-06-21 10:05AM EDT | 94.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240712P00097000 | 2024-06-11 12:47PM EDT | 97.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.