Energy Select Sector SPDR ETF (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240726C00087000 | 2024-06-24 2:06PM EDT | 87.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240726C00087500 | 2024-06-20 12:43PM EDT | 87.50 | 3.73 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLE240726C00088000 | 2024-06-24 11:03AM EDT | 88.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240726C00088500 | 2024-06-24 3:31PM EDT | 88.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLE240726C00089000 | 2024-06-24 3:04PM EDT | 89.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLE240726C00089500 | 2024-06-24 10:52AM EDT | 89.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240726C00090000 | 2024-06-24 3:32PM EDT | 90.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| XLE240726C00090500 | 2024-06-24 3:05PM EDT | 90.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLE240726C00091000 | 2024-06-24 3:47PM EDT | 91.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| XLE240726C00091500 | 2024-06-24 2:37PM EDT | 91.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| XLE240726C00092000 | 2024-06-24 3:04PM EDT | 92.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| XLE240726C00092500 | 2024-06-24 12:39PM EDT | 92.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| XLE240726C00093000 | 2024-06-24 3:56PM EDT | 93.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| XLE240726C00093500 | 2024-06-24 10:42AM EDT | 93.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLE240726C00094000 | 2024-06-24 3:05PM EDT | 94.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| XLE240726C00094500 | 2024-06-24 9:30AM EDT | 94.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLE240726C00095000 | 2024-06-24 3:13PM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XLE240726C00095500 | 2024-06-24 3:49PM EDT | 95.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| XLE240726C00096000 | 2024-06-24 1:00PM EDT | 96.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLE240726C00097000 | 2024-06-21 12:00PM EDT | 97.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLE240726C00098000 | 2024-06-24 1:01PM EDT | 98.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240726C00099000 | 2024-06-10 10:41AM EDT | 99.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLE240726C00100000 | 2024-06-24 10:11AM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLE240726C00101000 | 2024-06-21 10:18AM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| XLE240726C00105000 | 2024-06-20 2:03PM EDT | 105.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240726P00075000 | 2024-06-07 3:45PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240726P00080000 | 2024-06-20 10:50AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLE240726P00083000 | 2024-06-24 10:30AM EDT | 83.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240726P00084000 | 2024-06-21 3:42PM EDT | 84.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XLE240726P00084500 | 2024-06-24 11:15AM EDT | 84.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLE240726P00085000 | 2024-06-24 12:49PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| XLE240726P00085500 | 2024-06-24 10:48AM EDT | 85.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLE240726P00086000 | 2024-06-24 12:14PM EDT | 86.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240726P00086500 | 2024-06-14 2:04PM EDT | 86.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLE240726P00087000 | 2024-06-24 11:23AM EDT | 87.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| XLE240726P00087500 | 2024-06-24 3:18PM EDT | 87.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLE240726P00088000 | 2024-06-24 3:49PM EDT | 88.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XLE240726P00088500 | 2024-06-24 10:30AM EDT | 88.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE240726P00089000 | 2024-06-24 1:30PM EDT | 89.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLE240726P00089500 | 2024-06-24 2:12PM EDT | 89.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLE240726P00090000 | 2024-06-24 12:12PM EDT | 90.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XLE240726P00090500 | 2024-06-24 3:48PM EDT | 90.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| XLE240726P00091000 | 2024-06-24 2:39PM EDT | 91.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| XLE240726P00091500 | 2024-06-10 2:57PM EDT | 91.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240726P00092000 | 2024-06-24 2:39PM EDT | 92.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240726P00092500 | 2024-06-12 2:47PM EDT | 92.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240726P00093000 | 2024-06-13 10:10AM EDT | 93.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240726P00094000 | 2024-06-20 9:32AM EDT | 94.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240726P00096000 | 2024-06-24 3:04PM EDT | 96.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.