UK markets open in 5 hours 37 minutes

Energy Select Sector SPDR ETF (XLE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
91.49+0.21 (+0.23%)
At close: 04:00PM EDT
91.49 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLE240719C000450002024-06-24 9:49AM EDT45.0045.5544.2549.000.00-315131.25%
XLE240719C000500002024-06-21 3:52PM EDT50.0039.6939.1043.900.00-3082.81%
XLE240719C000550002024-06-21 2:07PM EDT55.0035.5534.2539.000.00-35097.27%
XLE240719C000600002024-06-21 11:06AM EDT60.0030.1429.2534.000.00-1082.42%
XLE240719C000700002024-06-21 2:07PM EDT70.0020.1019.2524.000.00-351355.66%
XLE240719C000720002024-06-21 2:07PM EDT72.0018.0017.5022.000.00-35057.42%
XLE240719C000730002024-04-10 10:46AM EDT73.0025.7019.0023.700.00-11111.77%
XLE240719C000740002024-03-28 9:34AM EDT74.0021.1920.1025.000.00-11140.67%
XLE240719C000750002024-06-21 2:07PM EDT75.0014.9514.4519.000.00-900597.66%
XLE240719C000760002024-05-22 3:17PM EDT76.0016.2811.3015.950.00-10953.32%
XLE240719C000770002024-06-21 2:07PM EDT77.0012.3512.5517.000.00-45089.48%
XLE240719C000780002024-06-21 2:07PM EDT78.0011.8011.6016.000.00-600085.40%
XLE240719C000790002024-06-21 2:07PM EDT79.0011.1010.7515.000.00-45081.35%
XLE240719C000800002024-06-25 12:43PM EDT80.0011.259.7014.00-0.69-5.78%25777.27%
XLE240719C000810002024-06-24 2:36PM EDT81.0010.658.7513.000.00-32373.19%
XLE240719C000820002024-06-24 10:30AM EDT82.009.007.8512.000.00-444769.12%
XLE240719C000830002024-06-20 11:14AM EDT83.007.406.5011.200.00-2267.68%
XLE240719C000840002024-06-21 3:58PM EDT84.005.755.7010.000.00-7860.89%
XLE240719C000850002024-06-25 3:37PM EDT85.006.805.359.00-0.20-2.86%211,31156.71%
XLE240719C000860002024-06-25 1:02PM EDT86.005.603.757.00-0.40-6.67%71,07739.80%
XLE240719C000870002024-06-25 3:45PM EDT87.005.004.007.00+0.78+18.48%151,17048.17%
XLE240719C000880002024-06-25 1:56PM EDT88.004.003.155.30-0.15-3.61%25,21335.55%
XLE240719C000890002024-06-25 3:55PM EDT89.003.352.873.70+0.05+1.52%3,0769,99424.24%
XLE240719C000900002024-06-25 3:43PM EDT90.002.562.452.74-0.12-4.48%21213,11920.51%
XLE240719C000910002024-06-25 4:02PM EDT91.002.051.822.14+0.04+1.99%89914,52620.19%
XLE240719C000920002024-06-25 4:02PM EDT92.001.411.401.58-0.07-4.73%2823,84819.43%
XLE240719C000930002024-06-25 4:02PM EDT93.000.970.801.10-0.19-16.38%773,26718.58%
XLE240719C000940002024-06-25 3:35PM EDT94.000.690.610.74-0.05-6.76%4214,28718.02%
XLE240719C000950002024-06-25 3:55PM EDT95.000.480.290.50-0.01-2.04%2,58028,85117.95%
XLE240719C000960002024-06-25 4:00PM EDT96.000.330.200.35+0.01+3.13%32119,74218.31%
XLE240719C000970002024-06-25 3:40PM EDT97.000.200.050.24-0.01-4.76%217,10018.60%
XLE240719C000980002024-06-25 3:00PM EDT98.000.120.000.17-0.05-29.41%75,79319.14%
XLE240719C000990002024-06-25 3:28PM EDT99.000.090.000.38-0.01-10.00%171,82226.22%
XLE240719C001000002024-06-25 3:55PM EDT100.000.080.050.120.00-21112,17821.53%
XLE240719C001010002024-06-25 3:29PM EDT101.000.070.000.06+0.03+75.00%211820.61%
XLE240719C001020002024-06-25 12:25PM EDT102.000.050.000.14+0.01+25.00%1635426.03%
XLE240719C001030002024-06-24 12:41PM EDT103.000.030.000.120.00-33827.05%
XLE240719C001040002024-06-13 11:25AM EDT104.000.040.000.250.00-11533.50%
XLE240719C001050002024-06-24 3:40PM EDT105.000.020.000.100.00-111,80829.49%
XLE240719C001060002024-06-25 1:24PM EDT106.000.030.000.10+0.01+50.00%102031.15%
XLE240719C001070002024-06-25 12:25PM EDT107.000.030.000.10+0.01+50.00%153532.72%
XLE240719C001080002024-06-03 9:59AM EDT108.000.040.000.100.00-101634.28%
XLE240719C001100002024-06-21 2:36PM EDT110.000.020.020.050.00-311,49833.59%
XLE240719C001150002024-06-24 1:33PM EDT115.000.030.000.130.00-1059346.58%
XLE240719C001200002024-06-25 10:07AM EDT120.000.020.000.79-0.02-50.00%21026265.53%
XLE240719C001250002024-06-05 9:30AM EDT125.000.060.000.100.00-371652.54%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLE240719P000450002024-03-05 2:24PM EDT45.000.030.000.950.00-5241162.30%
XLE240719P000500002024-02-16 4:32PM EDT50.000.040.000.350.00-22118.16%
XLE240719P000550002024-03-25 1:47PM EDT55.000.010.002.360.00-240244150.39%
XLE240719P000600002024-06-04 12:36PM EDT60.000.070.000.230.00-123380.47%
XLE240719P000650002024-06-25 3:07PM EDT65.000.010.000.02-0.03-75.00%561,10553.13%
XLE240719P000700002024-06-25 10:22AM EDT70.000.020.000.23-0.01-33.33%11,30054.30%
XLE240719P000710002024-05-08 9:42AM EDT71.000.040.000.000.00-14125.00%
XLE240719P000720002024-06-24 3:37PM EDT72.000.020.000.450.00-4011455.76%
XLE240719P000730002024-06-24 11:39AM EDT73.000.030.001.450.00-107069.92%
XLE240719P000740002024-06-24 11:39AM EDT74.000.030.001.290.00-3034064.60%
XLE240719P000750002024-06-24 2:34PM EDT75.000.030.000.250.00-7934648.93%
XLE240719P000760002024-06-24 9:44AM EDT76.000.030.000.100.00-401,14338.77%
XLE240719P000770002024-06-24 9:39AM EDT77.000.040.000.130.00-2092838.28%
XLE240719P000780002024-06-24 3:46PM EDT78.000.030.000.060.00-13758631.35%
XLE240719P000790002024-06-25 3:08PM EDT79.000.030.000.060.00-4021,21029.20%
XLE240719P000800002024-06-25 10:00AM EDT80.000.030.010.05-0.01-25.00%73,83926.27%
XLE240719P000810002024-06-25 10:44AM EDT81.000.050.040.080.00-138826.17%
XLE240719P000820002024-06-25 3:08PM EDT82.000.060.000.09-0.01-14.29%9,0131,33324.51%
XLE240719P000830002024-06-25 10:51AM EDT83.000.070.030.080.00-102,57321.78%
XLE240719P000840002024-06-25 3:41PM EDT84.000.090.070.13-0.01-10.00%1395,45521.63%
XLE240719P000850002024-06-25 3:48PM EDT85.000.130.100.17+0.01+8.33%296,45420.51%
XLE240719P000860002024-06-25 3:58PM EDT86.000.170.150.70-0.03-15.00%1096,22828.22%
XLE240719P000870002024-06-25 3:23PM EDT87.000.290.140.390.00-449,67119.92%
XLE240719P000880002024-06-25 4:03PM EDT88.000.430.380.47+0.01+2.38%1,48211,71818.14%
XLE240719P000890002024-06-25 3:56PM EDT89.000.580.430.67+0.01+1.75%5,03811,47217.55%
XLE240719P000900002024-06-25 3:59PM EDT90.000.850.721.04-0.10-10.53%38027,65418.12%
XLE240719P000910002024-06-25 3:58PM EDT91.001.221.111.37-0.03-2.40%3272,91217.19%
XLE240719P000920002024-06-25 3:00PM EDT92.001.831.581.87+0.13+7.65%2,1871,98117.07%
XLE240719P000930002024-06-24 3:08PM EDT93.002.732.064.60+0.38+16.17%12,40540.26%
XLE240719P000940002024-06-24 12:44PM EDT94.003.202.353.750.00-296524.02%
XLE240719P000950002024-06-25 3:24PM EDT95.003.882.326.00-1.26-24.51%51,88241.99%
XLE240719P000960002024-06-20 10:27AM EDT96.006.683.456.700.00-104,89042.29%
XLE240719P000970002024-06-21 3:30PM EDT97.005.843.207.90-1.94-24.94%51,32448.10%
XLE240719P000980002024-06-24 12:44PM EDT98.006.754.159.000.00-493052.66%
XLE240719P000990002024-06-25 11:05AM EDT99.007.735.009.90-1.52-16.43%840154.71%
XLE240719P001000002024-06-25 2:43PM EDT100.008.456.1511.00-2.36-21.83%37573259.06%
XLE240719P001050002024-05-30 9:42AM EDT105.0014.2411.3016.000.00-2073.39%
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%