Energy Select Sector SPDR ETF (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240719C00045000 | 2024-01-19 12:04PM EDT | 45.00 | 35.40 | 38.50 | 42.70 | 0.00 | - | 15 | 15 | 0.00% |
| XLE240719C00050000 | 2024-04-01 1:54PM EDT | 50.00 | 45.93 | 41.15 | 44.50 | 0.00 | - | 8 | 6 | 216.55% |
| XLE240719C00055000 | 2024-02-09 12:45PM EDT | 55.00 | 29.01 | 31.30 | 36.00 | 0.00 | - | - | 12 | 100.39% |
| XLE240719C00060000 | 2024-05-24 12:34PM EDT | 60.00 | 31.65 | 25.95 | 30.20 | 0.00 | - | 3 | 3 | 52.34% |
| XLE240719C00070000 | 2024-05-17 3:48PM EDT | 70.00 | 25.50 | 16.00 | 20.20 | 0.00 | - | 10 | 16 | 84.77% |
| XLE240719C00072000 | 2024-03-13 11:15AM EDT | 72.00 | 19.04 | 25.85 | 28.00 | 0.00 | - | 6 | 12 | 182.71% |
| XLE240719C00073000 | 2024-04-10 10:46AM EDT | 73.00 | 25.70 | 19.00 | 23.70 | 0.00 | - | 1 | 1 | 125.88% |
| XLE240719C00074000 | 2024-03-28 9:34AM EDT | 74.00 | 21.19 | 20.10 | 25.00 | 0.00 | - | 1 | 1 | 146.05% |
| XLE240719C00075000 | 2024-06-13 12:41PM EDT | 75.00 | 13.70 | 11.00 | 15.25 | 0.00 | - | 5 | 511 | 68.21% |
| XLE240719C00076000 | 2024-05-22 3:17PM EDT | 76.00 | 16.28 | 10.00 | 14.25 | 0.00 | - | 10 | 9 | 64.77% |
| XLE240719C00077000 | 2024-05-22 3:59PM EDT | 77.00 | 15.72 | 9.40 | 13.25 | 0.00 | - | 9 | 24 | 61.35% |
| XLE240719C00078000 | 2024-06-14 2:46PM EDT | 78.00 | 9.98 | 8.00 | 12.10 | -1.58 | -13.67% | 1 | 330 | 56.06% |
| XLE240719C00079000 | 2024-02-09 4:52PM EDT | 79.00 | 7.68 | 9.00 | 13.50 | 0.00 | - | 5 | 21 | 54.47% |
| XLE240719C00080000 | 2024-06-14 12:05PM EDT | 80.00 | 8.07 | 7.20 | 10.20 | -0.93 | -10.33% | 17 | 567 | 50.42% |
| XLE240719C00081000 | 2024-06-14 12:02PM EDT | 81.00 | 7.10 | 5.35 | 9.25 | -1.99 | -21.89% | 1 | 196 | 47.51% |
| XLE240719C00082000 | 2024-06-13 3:03PM EDT | 82.00 | 7.16 | 5.25 | 8.30 | 0.00 | - | 4 | 232 | 44.53% |
| XLE240719C00083000 | 2024-06-13 10:05AM EDT | 83.00 | 5.34 | 4.25 | 7.35 | -0.64 | -10.70% | 1 | 259 | 41.46% |
| XLE240719C00084000 | 2024-06-14 3:22PM EDT | 84.00 | 4.35 | 3.00 | 6.50 | -0.96 | -18.08% | 15 | 1,034 | 39.28% |
| XLE240719C00085000 | 2024-06-14 3:08PM EDT | 85.00 | 3.65 | 3.60 | 4.25 | -0.90 | -19.78% | 28 | 1,308 | 22.78% |
| XLE240719C00086000 | 2024-06-14 1:55PM EDT | 86.00 | 2.81 | 2.93 | 3.65 | -0.62 | -18.08% | 203 | 593 | 23.24% |
| XLE240719C00087000 | 2024-06-14 1:58PM EDT | 87.00 | 2.25 | 2.37 | 2.53 | -0.70 | -23.73% | 110 | 881 | 18.19% |
| XLE240719C00088000 | 2024-06-14 3:29PM EDT | 88.00 | 1.80 | 1.81 | 2.40 | -0.45 | -20.00% | 104 | 1,068 | 21.89% |
| XLE240719C00089000 | 2024-06-14 3:22PM EDT | 89.00 | 1.32 | 1.26 | 2.55 | -0.48 | -26.67% | 984 | 6,958 | 27.49% |
| XLE240719C00090000 | 2024-06-14 3:59PM EDT | 90.00 | 1.02 | 1.04 | 1.15 | -0.29 | -22.14% | 4,237 | 4,363 | 17.98% |
| XLE240719C00091000 | 2024-06-14 3:48PM EDT | 91.00 | 0.75 | 0.74 | 1.26 | -0.25 | -25.00% | 605 | 3,737 | 22.27% |
| XLE240719C00092000 | 2024-06-14 4:04PM EDT | 92.00 | 0.63 | 0.52 | 0.70 | -0.12 | -16.00% | 209 | 3,368 | 19.04% |
| XLE240719C00093000 | 2024-06-14 4:04PM EDT | 93.00 | 0.44 | 0.37 | 0.45 | -0.07 | -13.73% | 214 | 1,719 | 18.24% |
| XLE240719C00094000 | 2024-06-14 3:57PM EDT | 94.00 | 0.25 | 0.26 | 0.28 | -0.12 | -32.43% | 117 | 3,863 | 17.65% |
| XLE240719C00095000 | 2024-06-14 3:59PM EDT | 95.00 | 0.18 | 0.18 | 0.20 | -0.08 | -30.77% | 807 | 25,589 | 17.97% |
| XLE240719C00096000 | 2024-06-14 3:48PM EDT | 96.00 | 0.12 | 0.13 | 0.15 | -0.08 | -40.00% | 46 | 10,915 | 18.46% |
| XLE240719C00097000 | 2024-06-14 4:01PM EDT | 97.00 | 0.10 | 0.00 | 0.12 | -0.05 | -33.33% | 22 | 6,753 | 19.24% |
| XLE240719C00098000 | 2024-06-14 3:56PM EDT | 98.00 | 0.08 | 0.00 | 0.15 | -0.04 | -33.33% | 64 | 1,813 | 21.78% |
| XLE240719C00099000 | 2024-06-14 1:50PM EDT | 99.00 | 0.07 | 0.00 | 0.55 | -0.02 | -22.22% | 36 | 1,907 | 32.25% |
| XLE240719C00100000 | 2024-06-14 3:38PM EDT | 100.00 | 0.03 | 0.05 | 0.12 | -0.05 | -62.50% | 40 | 11,969 | 23.88% |
| XLE240719C00101000 | 2024-06-14 3:48PM EDT | 101.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 17 | 118 | 30.76% |
| XLE240719C00102000 | 2024-06-14 10:37AM EDT | 102.00 | 0.03 | 0.00 | 2.16 | -0.05 | -62.50% | 5 | 357 | 60.23% |
| XLE240719C00103000 | 2024-06-05 1:55PM EDT | 103.00 | 0.06 | 0.00 | 1.67 | 0.00 | - | 30 | 38 | 56.40% |
| XLE240719C00104000 | 2024-06-13 11:25AM EDT | 104.00 | 0.04 | 0.00 | 2.16 | 0.00 | - | 1 | 15 | 50.24% |
| XLE240719C00105000 | 2024-06-14 9:46AM EDT | 105.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 1 | 2,635 | 29.98% |
| XLE240719C00106000 | 2024-06-06 2:04PM EDT | 106.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 2 | 13 | 53.93% |
| XLE240719C00107000 | 2024-06-05 10:58AM EDT | 107.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 2 | 35 | 40.67% |
| XLE240719C00108000 | 2024-06-03 9:59AM EDT | 108.00 | 0.04 | 0.00 | 1.93 | 0.00 | - | 10 | 16 | 55.59% |
| XLE240719C00110000 | 2024-06-13 11:01AM EDT | 110.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 6 | 11,496 | 32.81% |
| XLE240719C00115000 | 2024-06-11 11:26AM EDT | 115.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 6 | 593 | 47.85% |
| XLE240719C00120000 | 2024-05-13 3:11PM EDT | 120.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 262 | 63.57% |
| XLE240719C00125000 | 2024-06-05 9:30AM EDT | 125.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 716 | 52.93% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240719P00045000 | 2024-03-05 2:24PM EDT | 45.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 5 | 241 | 129.00% |
| XLE240719P00050000 | 2024-02-16 4:32PM EDT | 50.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 92.77% |
| XLE240719P00055000 | 2024-03-25 1:47PM EDT | 55.00 | 0.01 | 0.00 | 2.36 | 0.00 | - | 240 | 244 | 118.12% |
| XLE240719P00060000 | 2024-06-04 12:36PM EDT | 60.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 233 | 85.64% |
| XLE240719P00065000 | 2024-06-14 3:09PM EDT | 65.00 | 0.04 | 0.00 | 2.15 | +0.02 | +100.00% | 4 | 1,103 | 81.84% |
| XLE240719P00070000 | 2024-05-16 10:59AM EDT | 70.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 7 | 1,299 | 38.67% |
| XLE240719P00071000 | 2024-05-08 9:42AM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| XLE240719P00072000 | 2024-06-12 10:51AM EDT | 72.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | 20 | 132 | 35.16% |
| XLE240719P00073000 | 2024-06-05 10:34AM EDT | 73.00 | 0.07 | 0.00 | 2.21 | 0.00 | - | 17 | 70 | 58.06% |
| XLE240719P00074000 | 2024-06-13 11:44AM EDT | 74.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 200 | 340 | 32.13% |
| XLE240719P00075000 | 2024-06-13 3:24PM EDT | 75.00 | 0.08 | 0.06 | 0.14 | 0.00 | - | 74 | 307 | 30.47% |
| XLE240719P00076000 | 2024-06-14 3:57PM EDT | 76.00 | 0.12 | 0.07 | 0.14 | +0.03 | +33.33% | 2 | 1,135 | 28.37% |
| XLE240719P00077000 | 2024-06-12 3:00PM EDT | 77.00 | 0.08 | 0.09 | 0.15 | 0.00 | - | 900 | 949 | 26.66% |
| XLE240719P00078000 | 2024-06-14 12:40PM EDT | 78.00 | 0.16 | 0.10 | 0.47 | +0.03 | +23.08% | 21 | 685 | 32.62% |
| XLE240719P00079000 | 2024-06-14 11:53AM EDT | 79.00 | 0.19 | 0.01 | 0.21 | +0.03 | +18.75% | 206 | 1,024 | 24.27% |
| XLE240719P00080000 | 2024-06-14 3:29PM EDT | 80.00 | 0.22 | 0.10 | 0.24 | +0.05 | +29.41% | 27 | 4,345 | 22.85% |
| XLE240719P00081000 | 2024-06-14 3:56PM EDT | 81.00 | 0.29 | 0.05 | 0.31 | +0.04 | +16.00% | 9 | 402 | 22.07% |
| XLE240719P00082000 | 2024-06-14 1:55PM EDT | 82.00 | 0.40 | 0.15 | 0.45 | +0.12 | +42.86% | 16 | 1,278 | 22.12% |
| XLE240719P00083000 | 2024-06-14 3:09PM EDT | 83.00 | 0.50 | 0.37 | 0.55 | +0.13 | +35.14% | 1,071 | 1,575 | 20.97% |
| XLE240719P00084000 | 2024-06-14 2:57PM EDT | 84.00 | 0.70 | 0.60 | 0.74 | +0.15 | +27.27% | 721 | 4,970 | 20.66% |
| XLE240719P00085000 | 2024-06-14 3:33PM EDT | 85.00 | 0.95 | 0.73 | 1.00 | +0.23 | +31.94% | 167 | 5,963 | 20.53% |
| XLE240719P00086000 | 2024-06-14 3:53PM EDT | 86.00 | 1.23 | 1.18 | 1.32 | +0.30 | +32.26% | 145 | 4,913 | 20.39% |
| XLE240719P00087000 | 2024-06-14 3:55PM EDT | 87.00 | 1.65 | 1.60 | 1.76 | +0.49 | +42.24% | 1,004 | 7,486 | 20.74% |
| XLE240719P00088000 | 2024-06-14 3:53PM EDT | 88.00 | 2.14 | 2.05 | 2.21 | +0.48 | +28.92% | 303 | 4,105 | 20.51% |
| XLE240719P00089000 | 2024-06-14 3:57PM EDT | 89.00 | 2.72 | 2.58 | 3.35 | +0.56 | +25.93% | 115 | 8,997 | 26.03% |
| XLE240719P00090000 | 2024-06-14 3:46PM EDT | 90.00 | 3.40 | 3.10 | 3.60 | +0.65 | +23.64% | 55 | 19,907 | 22.73% |
| XLE240719P00091000 | 2024-06-14 2:57PM EDT | 91.00 | 4.19 | 3.70 | 4.55 | +0.73 | +21.10% | 106 | 2,851 | 25.57% |
| XLE240719P00092000 | 2024-06-14 3:04PM EDT | 92.00 | 4.92 | 4.70 | 6.75 | +0.62 | +14.42% | 61 | 2,115 | 40.45% |
| XLE240719P00093000 | 2024-06-14 3:04PM EDT | 93.00 | 5.85 | 5.50 | 6.40 | +0.84 | +16.77% | 15 | 2,411 | 30.01% |
| XLE240719P00094000 | 2024-06-14 10:58AM EDT | 94.00 | 6.75 | 5.25 | 8.60 | +0.49 | +7.83% | 15 | 1,017 | 45.17% |
| XLE240719P00095000 | 2024-06-13 3:34PM EDT | 95.00 | 6.84 | 6.00 | 9.80 | 0.00 | - | 1 | 1,884 | 50.07% |
| XLE240719P00096000 | 2024-06-14 9:30AM EDT | 96.00 | 8.05 | 6.55 | 10.00 | +0.88 | +12.27% | 10 | 4,890 | 44.53% |
| XLE240719P00097000 | 2024-06-12 2:34PM EDT | 97.00 | 7.68 | 7.55 | 11.55 | 0.00 | - | 2 | 1,358 | 52.98% |
| XLE240719P00098000 | 2024-06-14 10:37AM EDT | 98.00 | 9.83 | 8.55 | 12.55 | +0.95 | +10.70% | 1 | 985 | 55.55% |
| XLE240719P00099000 | 2024-06-11 11:14AM EDT | 99.00 | 9.25 | 9.45 | 13.75 | 0.00 | - | 1 | 1,495 | 60.21% |
| XLE240719P00100000 | 2024-06-12 9:51AM EDT | 100.00 | 9.99 | 10.75 | 14.75 | 0.00 | - | 1 | 3,560 | 62.65% |
| XLE240719P00105000 | 2024-05-30 9:42AM EDT | 105.00 | 14.24 | 15.45 | 19.70 | 0.00 | - | 2 | 47 | 73.49% |
| XLE240719P00110000 | 2024-04-15 9:32AM EDT | 110.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240719P00115000 | 2024-04-22 9:32AM EDT | 115.00 | 20.54 | 20.15 | 23.15 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.