Energy Select Sector SPDR ETF (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920C00040000 | 2024-02-05 12:56PM EDT | 40.00 | 43.41 | 47.25 | 48.45 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00045000 | 2024-03-19 12:37PM EDT | 45.00 | 47.70 | 47.00 | 51.70 | 0.00 | - | 15 | 15 | 139.45% |
| XLE240920C00060000 | 2024-03-12 11:18AM EDT | 60.00 | 29.65 | 37.05 | 38.70 | 0.00 | - | 4 | 0 | 124.05% |
| XLE240920C00061000 | 2024-06-05 1:16PM EDT | 61.00 | 29.18 | 27.20 | 31.95 | 0.00 | - | 2 | 4 | 78.49% |
| XLE240920C00062000 | 2023-12-07 11:12AM EDT | 62.00 | 21.91 | 22.30 | 26.75 | 0.00 | - | 3 | 3 | 0.00% |
| XLE240920C00063000 | 2024-06-04 9:56AM EDT | 63.00 | 26.40 | 25.25 | 29.95 | 0.00 | - | 7 | 0 | 73.85% |
| XLE240920C00065000 | 2024-03-15 9:41AM EDT | 65.00 | 28.13 | 29.50 | 34.35 | 0.00 | - | 5 | 0 | 101.66% |
| XLE240920C00066000 | 2023-12-14 1:20PM EDT | 66.00 | 20.35 | 17.50 | 20.80 | 0.00 | - | - | 3 | 0.00% |
| XLE240920C00067000 | 2024-01-12 12:41PM EDT | 67.00 | 17.80 | 16.75 | 20.50 | 0.00 | - | 2 | 281 | 0.00% |
| XLE240920C00068000 | 2024-05-20 2:55PM EDT | 68.00 | 26.85 | 21.00 | 25.00 | 0.00 | - | 1 | 2 | 63.15% |
| XLE240920C00069000 | 2024-01-05 1:53PM EDT | 69.00 | 18.25 | 14.50 | 19.00 | 0.00 | - | 100 | 311 | 0.00% |
| XLE240920C00070000 | 2024-04-26 3:32PM EDT | 70.00 | 27.13 | 19.50 | 24.40 | 0.00 | - | 10 | 324 | 69.75% |
| XLE240920C00071000 | 2024-04-22 2:16PM EDT | 71.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00072000 | 2024-03-22 10:14AM EDT | 72.00 | 22.00 | 21.65 | 26.50 | 0.00 | - | 3 | 7 | 76.84% |
| XLE240920C00073000 | 2023-12-14 3:03PM EDT | 73.00 | 14.65 | 11.90 | 14.85 | 0.00 | - | - | 21 | 0.00% |
| XLE240920C00074000 | 2023-12-28 3:13PM EDT | 74.00 | 14.15 | 10.60 | 15.50 | 0.00 | - | 5 | 21 | 0.00% |
| XLE240920C00075000 | 2024-06-03 10:45AM EDT | 75.00 | 17.25 | 14.00 | 16.95 | 0.00 | - | 3 | 29 | 40.20% |
| XLE240920C00076000 | 2024-05-03 2:30PM EDT | 76.00 | 17.34 | 15.65 | 20.40 | 0.00 | - | 1 | 51 | 53.37% |
| XLE240920C00077000 | 2024-06-04 1:32PM EDT | 77.00 | 13.75 | 12.80 | 15.10 | 0.00 | - | 2 | 35 | 37.60% |
| XLE240920C00078000 | 2024-06-05 3:50PM EDT | 78.00 | 12.83 | 11.80 | 14.20 | 0.00 | - | 7 | 51 | 36.43% |
| XLE240920C00079000 | 2024-05-29 10:06AM EDT | 79.00 | 13.55 | 10.35 | 13.25 | 0.00 | - | 1 | 29 | 34.85% |
| XLE240920C00080000 | 2024-06-06 3:33PM EDT | 80.00 | 11.60 | 11.05 | 11.50 | 0.00 | - | 37 | 351 | 27.50% |
| XLE240920C00081000 | 2024-06-04 2:49PM EDT | 81.00 | 10.27 | 10.15 | 10.65 | 0.00 | - | 1 | 55 | 26.81% |
| XLE240920C00082000 | 2024-05-23 11:21AM EDT | 82.00 | 11.49 | 9.35 | 9.75 | 0.00 | - | 1 | 142 | 25.66% |
| XLE240920C00083000 | 2024-06-03 1:10PM EDT | 83.00 | 9.15 | 7.00 | 9.85 | 0.00 | - | 1 | 484 | 30.75% |
| XLE240920C00084000 | 2024-06-06 10:35AM EDT | 84.00 | 8.00 | 6.80 | 9.10 | 0.00 | - | 1 | 216 | 30.14% |
| XLE240920C00085000 | 2024-06-07 2:20PM EDT | 85.00 | 7.43 | 6.05 | 7.35 | -0.07 | -0.93% | 59 | 4,403 | 23.58% |
| XLE240920C00086000 | 2024-06-05 10:56AM EDT | 86.00 | 6.35 | 5.30 | 7.60 | 0.00 | - | 1 | 409 | 28.55% |
| XLE240920C00087000 | 2024-06-04 3:14PM EDT | 87.00 | 5.57 | 5.50 | 6.85 | 0.00 | - | 10 | 1,665 | 27.59% |
| XLE240920C00088000 | 2024-06-06 9:59AM EDT | 88.00 | 5.55 | 3.90 | 5.25 | +0.20 | +3.74% | 3 | 2,147 | 21.96% |
| XLE240920C00089000 | 2024-06-07 2:43PM EDT | 89.00 | 4.75 | 4.25 | 4.60 | -0.05 | -1.04% | 1 | 2,134 | 21.34% |
| XLE240920C00090000 | 2024-06-07 3:56PM EDT | 90.00 | 3.90 | 3.45 | 4.60 | -0.29 | -6.92% | 217 | 7,002 | 23.93% |
| XLE240920C00091000 | 2024-06-07 3:21PM EDT | 91.00 | 3.50 | 3.20 | 3.50 | -0.10 | -2.78% | 10 | 1,393 | 20.58% |
| XLE240920C00092000 | 2024-06-07 12:55PM EDT | 92.00 | 3.00 | 2.74 | 3.05 | -0.12 | -3.85% | 8 | 3,126 | 20.42% |
| XLE240920C00093000 | 2024-06-07 3:40PM EDT | 93.00 | 2.52 | 0.42 | 2.78 | +0.23 | +10.04% | 20 | 2,544 | 21.01% |
| XLE240920C00094000 | 2024-06-07 3:19PM EDT | 94.00 | 2.22 | 1.95 | 2.42 | -0.07 | -3.06% | 71 | 9,802 | 20.93% |
| XLE240920C00095000 | 2024-06-07 3:54PM EDT | 95.00 | 1.80 | 1.63 | 2.05 | -0.15 | -7.69% | 761 | 11,320 | 20.59% |
| XLE240920C00096000 | 2024-06-07 3:20PM EDT | 96.00 | 1.58 | 1.35 | 1.64 | +0.08 | +5.33% | 346 | 6,747 | 19.80% |
| XLE240920C00097000 | 2024-06-07 3:19PM EDT | 97.00 | 1.32 | 0.94 | 1.34 | -0.06 | -4.35% | 27 | 15,744 | 19.40% |
| XLE240920C00098000 | 2024-06-07 1:22PM EDT | 98.00 | 1.00 | 0.93 | 1.17 | -0.16 | -13.79% | 262 | 2,549 | 19.64% |
| XLE240920C00099000 | 2024-06-07 2:07PM EDT | 99.00 | 0.94 | 0.50 | 0.92 | +0.05 | +5.62% | 601 | 3,244 | 19.13% |
| XLE240920C00100000 | 2024-06-07 3:16PM EDT | 100.00 | 0.76 | 0.50 | 0.77 | -0.05 | -6.17% | 591 | 9,514 | 19.14% |
| XLE240920C00101000 | 2024-06-06 11:48AM EDT | 101.00 | 0.63 | 0.36 | 0.66 | 0.00 | - | 6 | 2,650 | 19.32% |
| XLE240920C00102000 | 2024-06-06 10:27AM EDT | 102.00 | 0.51 | 0.24 | 0.61 | 0.00 | - | 1 | 5,353 | 19.95% |
| XLE240920C00103000 | 2024-06-07 10:13AM EDT | 103.00 | 0.48 | 0.15 | 0.62 | +0.04 | +9.09% | 2 | 993 | 21.11% |
| XLE240920C00104000 | 2024-06-05 11:16AM EDT | 104.00 | 0.38 | 0.00 | 0.55 | 0.00 | - | 49 | 2,099 | 21.41% |
| XLE240920C00105000 | 2024-06-06 2:49PM EDT | 105.00 | 0.32 | 0.16 | 0.39 | 0.00 | - | 9 | 4,718 | 20.51% |
| XLE240920C00110000 | 2024-06-07 1:16PM EDT | 110.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 2 | 3,722 | 20.85% |
| XLE240920C00115000 | 2024-06-07 1:25PM EDT | 115.00 | 0.08 | 0.01 | 0.10 | -0.01 | -11.11% | 40 | 2,540 | 22.66% |
| XLE240920C00120000 | 2024-06-06 9:30AM EDT | 120.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 5 | 1,038 | 25.00% |
| XLE240920C00125000 | 2024-06-05 1:33PM EDT | 125.00 | 0.05 | 0.01 | 3.30 | 0.00 | - | 1 | 7,552 | 51.38% |
| XLE240920C00130000 | 2024-06-03 11:39AM EDT | 130.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 10 | 2,459 | 36.82% |
| XLE240920C00135000 | 2024-05-31 12:51PM EDT | 135.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 264 | 39.55% |
| XLE240920C00140000 | 2024-05-31 12:51PM EDT | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 581 | 32.03% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920P00045000 | 2024-05-23 12:54PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 53.91% |
| XLE240920P00050000 | 2024-06-05 2:59PM EDT | 50.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 9,054 | 47.46% |
| XLE240920P00055000 | 2024-05-22 2:12PM EDT | 55.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 252 | 8,257 | 50.59% |
| XLE240920P00060000 | 2024-06-07 12:14PM EDT | 60.00 | 0.06 | 0.00 | 0.68 | 0.00 | - | 1 | 6,160 | 52.32% |
| XLE240920P00061000 | 2024-02-13 4:02PM EDT | 61.00 | 0.60 | 0.03 | 1.19 | 0.00 | - | 2 | 4 | 58.47% |
| XLE240920P00062000 | 2024-03-04 10:30AM EDT | 62.00 | 0.32 | 0.00 | 0.93 | 0.00 | - | 1 | 6 | 52.88% |
| XLE240920P00063000 | 2024-05-17 9:35AM EDT | 63.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 35 | 33.50% |
| XLE240920P00064000 | 2024-03-07 2:09PM EDT | 64.00 | 0.37 | 0.00 | 2.54 | 0.00 | - | 1 | 1 | 53.83% |
| XLE240920P00065000 | 2024-06-05 10:54AM EDT | 65.00 | 0.12 | 0.00 | 0.91 | 0.00 | - | 15 | 319 | 47.27% |
| XLE240920P00066000 | 2024-05-22 11:15AM EDT | 66.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 1 | 9,274 | 35.55% |
| XLE240920P00067000 | 2024-05-22 11:16AM EDT | 67.00 | 0.08 | 0.00 | 0.73 | 0.00 | - | 1 | 8,422 | 41.33% |
| XLE240920P00068000 | 2024-05-22 11:16AM EDT | 68.00 | 0.09 | 0.00 | 0.74 | 0.00 | - | 2 | 614 | 39.84% |
| XLE240920P00069000 | 2024-05-22 11:16AM EDT | 69.00 | 0.10 | 0.04 | 0.35 | 0.00 | - | 3 | 351 | 31.93% |
| XLE240920P00070000 | 2024-06-03 2:27PM EDT | 70.00 | 0.19 | 0.05 | 0.37 | 0.00 | - | 126 | 8,643 | 30.88% |
| XLE240920P00071000 | 2024-05-24 2:09PM EDT | 71.00 | 0.15 | 0.01 | 0.39 | 0.00 | - | 3 | 8 | 29.83% |
| XLE240920P00072000 | 2024-06-06 1:59PM EDT | 72.00 | 0.22 | 0.14 | 0.23 | 0.00 | - | 3 | 96 | 25.34% |
| XLE240920P00073000 | 2024-06-06 2:34PM EDT | 73.00 | 0.24 | 0.03 | 0.28 | 0.00 | - | 4 | 876 | 25.05% |
| XLE240920P00074000 | 2024-05-29 12:22PM EDT | 74.00 | 0.28 | 0.04 | 0.49 | 0.00 | - | 3 | 76 | 27.12% |
| XLE240920P00075000 | 2024-06-05 10:04AM EDT | 75.00 | 0.41 | 0.20 | 0.46 | 0.00 | - | 5 | 2,992 | 25.27% |
| XLE240920P00076000 | 2024-05-31 9:32AM EDT | 76.00 | 0.35 | 0.04 | 0.48 | 0.00 | - | 1 | 74 | 24.12% |
| XLE240920P00077000 | 2024-05-31 12:04PM EDT | 77.00 | 0.38 | 0.19 | 0.65 | 0.00 | - | 2 | 271 | 24.73% |
| XLE240920P00078000 | 2024-06-05 2:59PM EDT | 78.00 | 0.56 | 0.01 | 0.75 | 0.00 | - | 25 | 163 | 24.27% |
| XLE240920P00079000 | 2024-06-06 9:53AM EDT | 79.00 | 0.64 | 0.54 | 0.70 | 0.00 | - | 119 | 8,900 | 22.24% |
| XLE240920P00080000 | 2024-06-06 2:01PM EDT | 80.00 | 0.72 | 0.60 | 0.79 | 0.00 | - | 7 | 168,855 | 21.56% |
| XLE240920P00081000 | 2024-06-06 10:33AM EDT | 81.00 | 0.86 | 0.65 | 0.93 | 0.00 | - | 105 | 5,328 | 21.22% |
| XLE240920P00082000 | 2024-06-06 12:20PM EDT | 82.00 | 0.99 | 0.49 | 1.27 | 0.00 | - | 1 | 5,890 | 22.21% |
| XLE240920P00083000 | 2024-06-07 1:26PM EDT | 83.00 | 1.00 | 0.86 | 1.24 | -0.20 | -16.67% | 31 | 7,108 | 20.24% |
| XLE240920P00084000 | 2024-06-07 10:47AM EDT | 84.00 | 1.16 | 1.15 | 1.43 | -0.13 | -10.08% | 3 | 4,907 | 19.76% |
| XLE240920P00085000 | 2024-06-07 12:27PM EDT | 85.00 | 1.46 | 1.20 | 1.89 | -0.10 | -6.41% | 251 | 9,207 | 20.78% |
| XLE240920P00086000 | 2024-06-07 10:04AM EDT | 86.00 | 1.77 | 1.38 | 2.07 | -0.13 | -6.84% | 63 | 2,903 | 19.83% |
| XLE240920P00087000 | 2024-06-07 11:55AM EDT | 87.00 | 2.02 | 1.93 | 2.23 | -0.09 | -4.27% | 5 | 6,660 | 18.63% |
| XLE240920P00088000 | 2024-06-07 1:53PM EDT | 88.00 | 2.22 | 0.93 | 2.76 | -0.46 | -17.16% | 13 | 1,784 | 19.29% |
| XLE240920P00089000 | 2024-06-07 10:15AM EDT | 89.00 | 2.66 | 1.90 | 3.80 | -0.28 | -9.52% | 4 | 3,748 | 22.35% |
| XLE240920P00090000 | 2024-06-07 2:51PM EDT | 90.00 | 3.05 | 2.82 | 4.35 | -0.10 | -3.17% | 43 | 11,703 | 22.58% |
| XLE240920P00091000 | 2024-06-06 3:46PM EDT | 91.00 | 3.66 | 2.33 | 4.05 | 0.00 | - | 197 | 889 | 18.20% |
| XLE240920P00092000 | 2024-06-06 9:56AM EDT | 92.00 | 4.40 | 2.00 | 5.45 | +0.15 | +3.53% | 1 | 1,288 | 22.47% |
| XLE240920P00093000 | 2024-06-07 3:47PM EDT | 93.00 | 4.87 | 2.73 | 6.10 | -0.03 | -0.61% | 1 | 4,904 | 22.67% |
| XLE240920P00094000 | 2024-06-07 12:10PM EDT | 94.00 | 5.45 | 4.50 | 6.80 | -1.00 | -15.50% | 5 | 1,616 | 22.96% |
| XLE240920P00095000 | 2024-05-31 3:32PM EDT | 95.00 | 4.70 | 4.30 | 7.55 | 0.00 | - | 5 | 2,222 | 23.37% |
| XLE240920P00096000 | 2024-05-30 9:45AM EDT | 96.00 | 6.45 | 5.95 | 8.30 | 0.00 | - | 251 | 2,735 | 23.63% |
| XLE240920P00097000 | 2024-06-07 3:51PM EDT | 97.00 | 7.88 | 5.75 | 9.15 | +0.83 | +11.77% | 2 | 2,163 | 24.34% |
| XLE240920P00098000 | 2024-06-04 9:55AM EDT | 98.00 | 9.90 | 6.70 | 9.90 | 0.00 | - | 300 | 2,064 | 24.34% |
| XLE240920P00099000 | 2024-06-03 1:06PM EDT | 99.00 | 9.35 | 8.50 | 10.75 | 0.00 | - | 145 | 1,248 | 24.82% |
| XLE240920P00100000 | 2024-06-04 10:03AM EDT | 100.00 | 11.35 | 9.45 | 11.60 | 0.00 | - | 37 | 415 | 25.20% |
| XLE240920P00101000 | 2024-06-03 1:05PM EDT | 101.00 | 11.25 | 10.40 | 12.40 | 0.00 | - | 1 | 18 | 25.11% |
| XLE240920P00102000 | 2024-05-01 12:48PM EDT | 102.00 | 10.70 | 8.35 | 12.00 | 0.00 | - | 11 | 12 | 0.00% |
| XLE240920P00103000 | 2024-05-16 11:07AM EDT | 103.00 | 9.43 | 11.10 | 15.85 | 0.00 | - | 1 | 256 | 37.17% |
| XLE240920P00104000 | 2024-05-20 2:11PM EDT | 104.00 | 10.30 | 12.10 | 16.85 | 0.00 | - | 13 | 15 | 38.50% |
| XLE240920P00105000 | 2024-05-28 11:17AM EDT | 105.00 | 13.21 | 13.00 | 17.50 | 0.00 | - | 1 | 5 | 37.56% |
© 2024 Yahoo. All rights reserved.