Energy Select Sector SPDR ETF (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240816C00040000 | 2024-03-08 4:45PM EDT | 40.00 | 47.97 | 56.05 | 61.00 | 0.00 | - | 1 | 0 | 297.66% |
| XLE240816C00050000 | 2023-12-26 11:53AM EDT | 50.00 | 36.57 | 32.10 | 37.00 | 0.00 | - | - | 50 | 0.00% |
| XLE240816C00055000 | 2024-01-08 10:45AM EDT | 55.00 | 28.18 | 27.90 | 30.90 | 0.00 | - | - | 50 | 0.00% |
| XLE240816C00060000 | 2024-04-03 10:39AM EDT | 60.00 | 37.19 | 31.10 | 33.95 | 0.00 | - | 5 | 2 | 119.65% |
| XLE240816C00070000 | 2024-03-12 2:01PM EDT | 70.00 | 19.51 | 26.00 | 30.90 | 0.00 | - | - | 12 | 140.06% |
| XLE240816C00074000 | 2024-06-03 11:30AM EDT | 74.00 | 17.61 | 12.10 | 16.35 | 0.00 | - | 2 | 0 | 54.42% |
| XLE240816C00075000 | 2024-06-06 3:01PM EDT | 75.00 | 15.69 | 11.15 | 15.40 | 0.00 | - | 15 | 374 | 52.32% |
| XLE240816C00076000 | 2024-05-29 10:19AM EDT | 76.00 | 15.67 | 10.20 | 14.20 | 0.00 | - | 4 | 43 | 47.80% |
| XLE240816C00077000 | 2024-04-15 3:14PM EDT | 77.00 | 19.36 | 15.20 | 19.85 | 0.00 | - | 5 | 29 | 82.01% |
| XLE240816C00078000 | 2024-06-03 12:46PM EDT | 78.00 | 12.95 | 8.40 | 12.50 | 0.00 | - | 10 | 12 | 45.44% |
| XLE240816C00079000 | 2024-02-13 12:05PM EDT | 79.00 | 8.40 | 12.60 | 16.00 | 0.00 | - | 1 | 11 | 65.80% |
| XLE240816C00080000 | 2024-06-12 10:59AM EDT | 80.00 | 8.50 | 7.55 | 10.55 | -1.72 | -16.83% | 1 | 51 | 40.59% |
| XLE240816C00081000 | 2024-05-28 3:29PM EDT | 81.00 | 11.97 | 6.00 | 9.00 | 0.00 | - | 1 | 331 | 33.29% |
| XLE240816C00082000 | 2024-06-06 9:48AM EDT | 82.00 | 9.15 | 5.35 | 9.00 | 0.00 | - | 50 | 435 | 38.77% |
| XLE240816C00083000 | 2024-06-11 10:57AM EDT | 83.00 | 7.85 | 4.00 | 7.30 | 0.00 | - | 1 | 40 | 30.51% |
| XLE240816C00084000 | 2024-06-07 2:28PM EDT | 84.00 | 7.41 | 3.20 | 7.00 | 0.00 | - | 3 | 300 | 33.03% |
| XLE240816C00085000 | 2024-06-13 2:29PM EDT | 85.00 | 4.55 | 3.55 | 6.10 | -0.86 | -15.90% | 7 | 1,190 | 30.80% |
| XLE240816C00086000 | 2024-06-14 1:55PM EDT | 86.00 | 3.81 | 2.57 | 5.85 | -1.32 | -25.73% | 40 | 461 | 33.03% |
| XLE240816C00087000 | 2024-06-14 3:04PM EDT | 87.00 | 3.25 | 3.05 | 5.45 | -0.45 | -12.16% | 34 | 611 | 33.89% |
| XLE240816C00088000 | 2024-06-14 4:05PM EDT | 88.00 | 2.80 | 2.64 | 4.85 | -0.40 | -12.50% | 74 | 960 | 33.13% |
| XLE240816C00089000 | 2024-06-14 3:48PM EDT | 89.00 | 2.29 | 2.16 | 2.54 | -0.44 | -16.12% | 63 | 703 | 20.42% |
| XLE240816C00090000 | 2024-06-14 3:44PM EDT | 90.00 | 1.86 | 1.75 | 2.00 | -0.46 | -19.83% | 217 | 1,189 | 19.48% |
| XLE240816C00091000 | 2024-06-14 12:43PM EDT | 91.00 | 1.49 | 1.49 | 1.61 | -0.37 | -19.89% | 18 | 680 | 19.20% |
| XLE240816C00092000 | 2024-06-14 3:50PM EDT | 92.00 | 1.16 | 0.99 | 2.00 | -0.27 | -18.88% | 119 | 4,744 | 24.43% |
| XLE240816C00093000 | 2024-06-14 3:33PM EDT | 93.00 | 0.93 | 0.83 | 1.76 | -0.29 | -23.77% | 38 | 10,932 | 24.85% |
| XLE240816C00094000 | 2024-06-14 1:50PM EDT | 94.00 | 0.72 | 0.68 | 0.96 | -0.07 | -8.86% | 18 | 1,456 | 20.29% |
| XLE240816C00095000 | 2024-06-14 3:41PM EDT | 95.00 | 0.57 | 0.57 | 0.80 | -0.17 | -22.97% | 57 | 3,564 | 20.58% |
| XLE240816C00096000 | 2024-06-14 11:05AM EDT | 96.00 | 0.43 | 0.31 | 2.08 | -0.13 | -23.21% | 6 | 13,320 | 33.50% |
| XLE240816C00097000 | 2024-06-14 1:31PM EDT | 97.00 | 0.34 | 0.29 | 0.54 | -0.08 | -19.05% | 8 | 5,236 | 20.97% |
| XLE240816C00098000 | 2024-06-14 10:15AM EDT | 98.00 | 0.26 | 0.22 | 0.41 | -0.09 | -25.71% | 9 | 1,442 | 20.75% |
| XLE240816C00099000 | 2024-06-13 11:18AM EDT | 99.00 | 0.24 | 0.20 | 0.51 | 0.00 | - | 1 | 1,047 | 23.51% |
| XLE240816C00100000 | 2024-06-14 2:05PM EDT | 100.00 | 0.18 | 0.16 | 0.17 | -0.02 | -10.00% | 144 | 15,694 | 19.09% |
| XLE240816C00105000 | 2024-06-14 11:40AM EDT | 105.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 5 | 11,199 | 23.10% |
| XLE240816C00110000 | 2024-06-14 11:40AM EDT | 110.00 | 0.05 | 0.00 | 0.30 | -0.01 | -16.67% | 1 | 3,978 | 33.11% |
| XLE240816C00115000 | 2024-05-30 10:57AM EDT | 115.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 25 | 784 | 37.84% |
| XLE240816C00120000 | 2024-06-06 12:15PM EDT | 120.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 15 | 250 | 42.24% |
| XLE240816C00125000 | 2024-05-10 10:29AM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 454 | 43.95% |
| XLE240816C00130000 | 2024-04-23 9:30AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240816P00040000 | 2024-03-20 2:36PM EDT | 40.00 | 0.10 | 0.00 | 0.86 | 0.00 | - | 5 | 6 | 108.79% |
| XLE240816P00045000 | 2024-03-04 10:30AM EDT | 45.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 10 | 31 | 70.70% |
| XLE240816P00055000 | 2024-06-06 10:46AM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 53.91% |
| XLE240816P00060000 | 2024-05-10 3:21PM EDT | 60.00 | 0.03 | 0.00 | 0.86 | 0.00 | - | 8 | 105 | 58.50% |
| XLE240816P00065000 | 2024-05-29 12:53PM EDT | 65.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 536 | 36.13% |
| XLE240816P00070000 | 2024-06-14 10:58AM EDT | 70.00 | 0.10 | 0.04 | 0.10 | +0.02 | +25.00% | 1 | 1,266 | 28.81% |
| XLE240816P00071000 | 2024-06-13 3:24PM EDT | 71.00 | 0.09 | 0.05 | 0.13 | 0.00 | - | 1 | 218 | 28.61% |
| XLE240816P00072000 | 2024-05-30 1:13PM EDT | 72.00 | 0.10 | 0.07 | 2.24 | 0.00 | - | 100 | 197 | 58.86% |
| XLE240816P00073000 | 2024-06-05 10:47AM EDT | 73.00 | 0.14 | 0.08 | 2.26 | 0.00 | - | 1 | 305 | 56.49% |
| XLE240816P00074000 | 2024-06-04 11:54AM EDT | 74.00 | 0.16 | 0.10 | 0.21 | 0.00 | - | 3 | 253 | 26.32% |
| XLE240816P00075000 | 2024-06-14 3:31PM EDT | 75.00 | 0.19 | 0.01 | 2.32 | 0.00 | - | 10 | 342 | 51.93% |
| XLE240816P00076000 | 2024-06-07 11:56AM EDT | 76.00 | 0.23 | 0.04 | 0.42 | +0.08 | +53.33% | 1 | 266 | 27.22% |
| XLE240816P00077000 | 2024-06-13 1:36PM EDT | 77.00 | 0.22 | 0.06 | 2.40 | 0.00 | - | 4 | 436 | 47.51% |
| XLE240816P00078000 | 2024-06-13 1:36PM EDT | 78.00 | 0.27 | 0.12 | 0.53 | 0.00 | - | 2 | 1,257 | 25.20% |
| XLE240816P00079000 | 2024-06-14 2:53PM EDT | 79.00 | 0.42 | 0.20 | 0.65 | +0.05 | +13.51% | 53 | 1,085 | 24.83% |
| XLE240816P00080000 | 2024-06-14 3:23PM EDT | 80.00 | 0.52 | 0.30 | 0.56 | +0.09 | +20.93% | 14 | 790 | 21.73% |
| XLE240816P00081000 | 2024-06-07 11:00AM EDT | 81.00 | 0.64 | 0.41 | 0.85 | +0.24 | +60.00% | 1 | 1,283 | 22.97% |
| XLE240816P00082000 | 2024-06-13 11:53AM EDT | 82.00 | 0.70 | 0.57 | 0.85 | 0.00 | - | 7 | 1,356 | 20.83% |
| XLE240816P00083000 | 2024-06-14 3:23PM EDT | 83.00 | 0.98 | 0.75 | 1.65 | +0.12 | +13.95% | 5 | 1,054 | 25.61% |
| XLE240816P00084000 | 2024-06-14 12:38PM EDT | 84.00 | 1.21 | 0.98 | 1.50 | +0.29 | +31.52% | 17 | 633 | 21.84% |
| XLE240816P00085000 | 2024-06-14 3:48PM EDT | 85.00 | 1.50 | 1.26 | 1.60 | +0.37 | +32.74% | 16 | 936 | 20.01% |
| XLE240816P00086000 | 2024-06-14 2:21PM EDT | 86.00 | 1.89 | 1.59 | 2.06 | +0.26 | +15.95% | 51 | 1,135 | 20.59% |
| XLE240816P00087000 | 2024-06-14 3:18PM EDT | 87.00 | 2.25 | 1.99 | 2.46 | +0.40 | +21.62% | 59 | 519 | 20.35% |
| XLE240816P00088000 | 2024-06-14 3:18PM EDT | 88.00 | 2.73 | 2.44 | 3.15 | +0.49 | +21.88% | 9 | 711 | 21.74% |
| XLE240816P00089000 | 2024-06-14 12:57PM EDT | 89.00 | 3.22 | 3.05 | 5.15 | +0.24 | +8.05% | 10 | 3,581 | 31.75% |
| XLE240816P00090000 | 2024-06-14 11:44AM EDT | 90.00 | 3.95 | 3.60 | 4.30 | +0.72 | +22.29% | 17 | 8,001 | 21.88% |
| XLE240816P00091000 | 2024-06-13 3:33PM EDT | 91.00 | 3.89 | 3.40 | 6.60 | 0.00 | - | 126 | 2,809 | 33.61% |
| XLE240816P00092000 | 2024-06-14 12:43PM EDT | 92.00 | 5.20 | 4.70 | 7.25 | +0.75 | +16.85% | 10 | 5,379 | 33.72% |
| XLE240816P00093000 | 2024-06-14 9:38AM EDT | 93.00 | 5.57 | 5.55 | 7.95 | +0.37 | +7.12% | 5 | 1,714 | 33.97% |
| XLE240816P00094000 | 2024-06-13 10:18AM EDT | 94.00 | 6.10 | 6.50 | 8.15 | 0.00 | - | 25 | 1,817 | 30.30% |
| XLE240816P00095000 | 2024-06-12 12:50PM EDT | 95.00 | 6.20 | 5.65 | 9.90 | 0.00 | - | 100 | 2,796 | 38.06% |
| XLE240816P00096000 | 2024-06-10 10:29AM EDT | 96.00 | 6.20 | 6.60 | 10.80 | 0.00 | - | 1 | 561 | 39.40% |
| XLE240816P00097000 | 2024-06-10 1:57PM EDT | 97.00 | 6.80 | 8.00 | 11.70 | 0.00 | - | 1 | 4,269 | 40.65% |
| XLE240816P00098000 | 2024-06-05 1:49PM EDT | 98.00 | 8.87 | 9.15 | 12.55 | 0.00 | - | 1 | 889 | 41.41% |
| XLE240816P00099000 | 2024-06-07 9:47AM EDT | 99.00 | 9.50 | 9.50 | 13.75 | 0.00 | - | 1 | 3,231 | 44.87% |
| XLE240816P00100000 | 2024-06-06 11:32AM EDT | 100.00 | 10.32 | 10.60 | 14.75 | 0.00 | - | 10 | 477 | 46.70% |
| XLE240816P00105000 | 2024-05-28 11:27AM EDT | 105.00 | 13.00 | 16.35 | 19.70 | 0.00 | - | 20 | 24 | 54.77% |
| XLE240816P00110000 | 2024-05-02 12:56PM EDT | 110.00 | 17.40 | 14.80 | 19.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.