UK markets closed

Energy Select Sector SPDR ETF (XLE)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
88.04-0.66 (-0.74%)
At close: 04:00PM EDT
87.89 -0.15 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLE240719C000450002024-01-19 12:04PM EDT45.0035.4038.5042.700.00-15150.00%
XLE240719C000500002024-04-01 1:54PM EDT50.0045.9341.1544.500.00-86216.55%
XLE240719C000550002024-02-09 12:45PM EDT55.0029.0131.3036.000.00--12100.39%
XLE240719C000600002024-05-24 12:34PM EDT60.0031.6525.9530.200.00-3352.34%
XLE240719C000700002024-05-17 3:48PM EDT70.0025.5016.0020.200.00-101684.77%
XLE240719C000720002024-03-13 11:15AM EDT72.0019.0425.8528.000.00-612182.71%
XLE240719C000730002024-04-10 10:46AM EDT73.0025.7019.0023.700.00-11125.88%
XLE240719C000740002024-03-28 9:34AM EDT74.0021.1920.1025.000.00-11146.05%
XLE240719C000750002024-06-13 12:41PM EDT75.0013.7011.0015.250.00-551168.21%
XLE240719C000760002024-05-22 3:17PM EDT76.0016.2810.0014.250.00-10964.77%
XLE240719C000770002024-05-22 3:59PM EDT77.0015.729.4013.250.00-92461.35%
XLE240719C000780002024-06-14 2:46PM EDT78.009.988.0012.10-1.58-13.67%133056.06%
XLE240719C000790002024-02-09 4:52PM EDT79.007.689.0013.500.00-52154.47%
XLE240719C000800002024-06-14 12:05PM EDT80.008.077.2010.20-0.93-10.33%1756750.42%
XLE240719C000810002024-06-14 12:02PM EDT81.007.105.359.25-1.99-21.89%119647.51%
XLE240719C000820002024-06-13 3:03PM EDT82.007.165.258.300.00-423244.53%
XLE240719C000830002024-06-13 10:05AM EDT83.005.344.257.35-0.64-10.70%125941.46%
XLE240719C000840002024-06-14 3:22PM EDT84.004.353.006.50-0.96-18.08%151,03439.28%
XLE240719C000850002024-06-14 3:08PM EDT85.003.653.604.25-0.90-19.78%281,30822.78%
XLE240719C000860002024-06-14 1:55PM EDT86.002.812.933.65-0.62-18.08%20359323.24%
XLE240719C000870002024-06-14 1:58PM EDT87.002.252.372.53-0.70-23.73%11088118.19%
XLE240719C000880002024-06-14 3:29PM EDT88.001.801.812.40-0.45-20.00%1041,06821.89%
XLE240719C000890002024-06-14 3:22PM EDT89.001.321.262.55-0.48-26.67%9846,95827.49%
XLE240719C000900002024-06-14 3:59PM EDT90.001.021.041.15-0.29-22.14%4,2374,36317.98%
XLE240719C000910002024-06-14 3:48PM EDT91.000.750.741.26-0.25-25.00%6053,73722.27%
XLE240719C000920002024-06-14 4:04PM EDT92.000.630.520.70-0.12-16.00%2093,36819.04%
XLE240719C000930002024-06-14 4:04PM EDT93.000.440.370.45-0.07-13.73%2141,71918.24%
XLE240719C000940002024-06-14 3:57PM EDT94.000.250.260.28-0.12-32.43%1173,86317.65%
XLE240719C000950002024-06-14 3:59PM EDT95.000.180.180.20-0.08-30.77%80725,58917.97%
XLE240719C000960002024-06-14 3:48PM EDT96.000.120.130.15-0.08-40.00%4610,91518.46%
XLE240719C000970002024-06-14 4:01PM EDT97.000.100.000.12-0.05-33.33%226,75319.24%
XLE240719C000980002024-06-14 3:56PM EDT98.000.080.000.15-0.04-33.33%641,81321.78%
XLE240719C000990002024-06-14 1:50PM EDT99.000.070.000.55-0.02-22.22%361,90732.25%
XLE240719C001000002024-06-14 3:38PM EDT100.000.030.050.12-0.05-62.50%4011,96923.88%
XLE240719C001010002024-06-14 3:48PM EDT101.000.040.000.300.00-1711830.76%
XLE240719C001020002024-06-14 10:37AM EDT102.000.030.002.16-0.05-62.50%535760.23%
XLE240719C001030002024-06-05 1:55PM EDT103.000.060.001.670.00-303856.40%
XLE240719C001040002024-06-13 11:25AM EDT104.000.040.002.160.00-11550.24%
XLE240719C001050002024-06-14 9:46AM EDT105.000.030.000.10+0.01+50.00%12,63529.98%
XLE240719C001060002024-06-06 2:04PM EDT106.000.050.002.160.00-21353.93%
XLE240719C001070002024-06-05 10:58AM EDT107.000.040.000.320.00-23540.67%
XLE240719C001080002024-06-03 9:59AM EDT108.000.040.001.930.00-101655.59%
XLE240719C001100002024-06-13 11:01AM EDT110.000.020.020.050.00-611,49632.81%
XLE240719C001150002024-06-11 11:26AM EDT115.000.010.000.210.00-659347.85%
XLE240719C001200002024-05-13 3:11PM EDT120.000.200.001.000.00-126263.57%
XLE240719C001250002024-06-05 9:30AM EDT125.000.060.000.100.00-371652.93%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLE240719P000450002024-03-05 2:24PM EDT45.000.030.000.950.00-5241129.00%
XLE240719P000500002024-02-16 4:32PM EDT50.000.040.000.350.00-2292.77%
XLE240719P000550002024-03-25 1:47PM EDT55.000.010.002.360.00-240244118.12%
XLE240719P000600002024-06-04 12:36PM EDT60.000.070.001.270.00-123385.64%
XLE240719P000650002024-06-14 3:09PM EDT65.000.040.002.15+0.02+100.00%41,10381.84%
XLE240719P000700002024-05-16 10:59AM EDT70.000.040.020.100.00-71,29938.67%
XLE240719P000710002024-05-08 9:42AM EDT71.000.040.000.000.00-14112.50%
XLE240719P000720002024-06-12 10:51AM EDT72.000.060.030.110.00-2013235.16%
XLE240719P000730002024-06-05 10:34AM EDT73.000.070.002.210.00-177058.06%
XLE240719P000740002024-06-13 11:44AM EDT74.000.070.000.130.00-20034032.13%
XLE240719P000750002024-06-13 3:24PM EDT75.000.080.060.140.00-7430730.47%
XLE240719P000760002024-06-14 3:57PM EDT76.000.120.070.14+0.03+33.33%21,13528.37%
XLE240719P000770002024-06-12 3:00PM EDT77.000.080.090.150.00-90094926.66%
XLE240719P000780002024-06-14 12:40PM EDT78.000.160.100.47+0.03+23.08%2168532.62%
XLE240719P000790002024-06-14 11:53AM EDT79.000.190.010.21+0.03+18.75%2061,02424.27%
XLE240719P000800002024-06-14 3:29PM EDT80.000.220.100.24+0.05+29.41%274,34522.85%
XLE240719P000810002024-06-14 3:56PM EDT81.000.290.050.31+0.04+16.00%940222.07%
XLE240719P000820002024-06-14 1:55PM EDT82.000.400.150.45+0.12+42.86%161,27822.12%
XLE240719P000830002024-06-14 3:09PM EDT83.000.500.370.55+0.13+35.14%1,0711,57520.97%
XLE240719P000840002024-06-14 2:57PM EDT84.000.700.600.74+0.15+27.27%7214,97020.66%
XLE240719P000850002024-06-14 3:33PM EDT85.000.950.731.00+0.23+31.94%1675,96320.53%
XLE240719P000860002024-06-14 3:53PM EDT86.001.231.181.32+0.30+32.26%1454,91320.39%
XLE240719P000870002024-06-14 3:55PM EDT87.001.651.601.76+0.49+42.24%1,0047,48620.74%
XLE240719P000880002024-06-14 3:53PM EDT88.002.142.052.21+0.48+28.92%3034,10520.51%
XLE240719P000890002024-06-14 3:57PM EDT89.002.722.583.35+0.56+25.93%1158,99726.03%
XLE240719P000900002024-06-14 3:46PM EDT90.003.403.103.60+0.65+23.64%5519,90722.73%
XLE240719P000910002024-06-14 2:57PM EDT91.004.193.704.55+0.73+21.10%1062,85125.57%
XLE240719P000920002024-06-14 3:04PM EDT92.004.924.706.75+0.62+14.42%612,11540.45%
XLE240719P000930002024-06-14 3:04PM EDT93.005.855.506.40+0.84+16.77%152,41130.01%
XLE240719P000940002024-06-14 10:58AM EDT94.006.755.258.60+0.49+7.83%151,01745.17%
XLE240719P000950002024-06-13 3:34PM EDT95.006.846.009.800.00-11,88450.07%
XLE240719P000960002024-06-14 9:30AM EDT96.008.056.5510.00+0.88+12.27%104,89044.53%
XLE240719P000970002024-06-12 2:34PM EDT97.007.687.5511.550.00-21,35852.98%
XLE240719P000980002024-06-14 10:37AM EDT98.009.838.5512.55+0.95+10.70%198555.55%
XLE240719P000990002024-06-11 11:14AM EDT99.009.259.4513.750.00-11,49560.21%
XLE240719P001000002024-06-12 9:51AM EDT100.009.9910.7514.750.00-13,56062.65%
XLE240719P001050002024-05-30 9:42AM EDT105.0014.2415.4519.700.00-24773.49%
XLE240719P001100002024-04-15 9:32AM EDT110.0013.520.000.000.00-500.00%
XLE240719P001150002024-04-22 9:32AM EDT115.0020.5420.1523.150.00--00.00%