Energy Select Sector SPDR ETF (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240930C00060000 | 2023-12-18 1:18PM EDT | 60.00 | 26.43 | 19.75 | 23.00 | 0.00 | - | 1 | 296 | 0.00% |
| XLE240930C00065000 | 2024-01-10 11:50AM EDT | 65.00 | 18.80 | 20.25 | 20.85 | 0.00 | - | 1 | 16 | 0.00% |
| XLE240930C00069000 | 2023-11-29 11:16AM EDT | 69.00 | 18.20 | 17.55 | 17.80 | 0.00 | - | - | 5 | 0.00% |
| XLE240930C00070000 | 2024-02-16 1:15PM EDT | 70.00 | 18.03 | 20.00 | 23.65 | 0.00 | - | 10 | 16 | 61.55% |
| XLE240930C00071000 | 2024-02-15 1:06PM EDT | 71.00 | 16.30 | 19.00 | 23.45 | 0.00 | - | 30 | 30 | 62.21% |
| XLE240930C00072000 | 2024-01-30 11:03AM EDT | 72.00 | 14.37 | 15.75 | 15.95 | 0.00 | - | 1 | 1 | 0.00% |
| XLE240930C00073000 | 2023-12-12 4:30PM EDT | 73.00 | 12.30 | 11.90 | 14.60 | 0.00 | - | - | 3 | 0.00% |
| XLE240930C00074000 | 2023-11-10 2:15PM EDT | 74.00 | 13.90 | 10.25 | 13.55 | 0.00 | - | - | 5 | 0.00% |
| XLE240930C00075000 | 2024-06-13 10:18AM EDT | 75.00 | 14.56 | 12.95 | 16.00 | 0.00 | - | 1 | 10 | 44.53% |
| XLE240930C00076000 | 2024-01-23 4:18PM EDT | 76.00 | 9.13 | 10.00 | 13.80 | 0.00 | - | 1 | 10 | 33.59% |
| XLE240930C00077000 | 2024-01-23 4:18PM EDT | 77.00 | 8.47 | 10.75 | 14.00 | 0.00 | - | 2 | 23 | 40.34% |
| XLE240930C00078000 | 2024-06-12 9:54AM EDT | 78.00 | 13.50 | 10.25 | 13.30 | 0.00 | - | 1 | 33 | 40.23% |
| XLE240930C00079000 | 2024-06-04 11:31AM EDT | 79.00 | 10.16 | 9.15 | 12.35 | -1.86 | -15.47% | 1 | 50 | 38.39% |
| XLE240930C00080000 | 2024-06-14 9:45AM EDT | 80.00 | 9.67 | 8.00 | 11.35 | -0.48 | -4.73% | 25 | 43 | 36.23% |
| XLE240930C00081000 | 2024-05-23 11:18AM EDT | 81.00 | 12.35 | 7.50 | 9.75 | 0.00 | - | 1 | 51 | 30.35% |
| XLE240930C00082000 | 2024-06-13 4:02PM EDT | 82.00 | 8.45 | 7.55 | 8.55 | 0.00 | - | 2 | 104 | 27.01% |
| XLE240930C00083000 | 2024-06-13 10:33AM EDT | 83.00 | 7.45 | 6.00 | 9.20 | 0.00 | - | 183 | 188 | 34.51% |
| XLE240930C00084000 | 2024-06-06 2:54PM EDT | 84.00 | 6.35 | 5.25 | 6.70 | -1.99 | -23.86% | 1 | 64 | 23.62% |
| XLE240930C00085000 | 2024-06-14 10:16AM EDT | 85.00 | 5.65 | 4.55 | 5.85 | -1.53 | -21.31% | 6 | 415 | 22.24% |
| XLE240930C00086000 | 2024-06-14 10:18AM EDT | 86.00 | 4.95 | 4.80 | 5.15 | -0.40 | -7.48% | 78 | 80 | 21.55% |
| XLE240930C00087000 | 2024-06-14 1:51PM EDT | 87.00 | 4.29 | 3.30 | 6.55 | -0.46 | -9.68% | 4 | 58 | 31.85% |
| XLE240930C00088000 | 2024-06-14 3:16PM EDT | 88.00 | 3.75 | 2.95 | 5.95 | -0.69 | -15.54% | 12 | 160 | 31.22% |
| XLE240930C00089000 | 2024-06-13 11:26AM EDT | 89.00 | 3.30 | 2.85 | 3.50 | -0.36 | -9.84% | 10 | 66 | 20.73% |
| XLE240930C00090000 | 2024-06-14 11:12AM EDT | 90.00 | 2.86 | 2.52 | 3.40 | -0.29 | -9.21% | 3 | 261 | 22.43% |
| XLE240930C00091000 | 2024-06-13 11:26AM EDT | 91.00 | 2.69 | 2.13 | 2.97 | 0.00 | - | 9 | 164 | 22.19% |
| XLE240930C00092000 | 2024-06-14 10:06AM EDT | 92.00 | 2.04 | 1.90 | 2.62 | -0.21 | -9.33% | 25 | 182 | 22.19% |
| XLE240930C00093000 | 2024-06-14 3:21PM EDT | 93.00 | 1.69 | 1.57 | 2.24 | -0.83 | -32.94% | 5 | 212 | 21.85% |
| XLE240930C00094000 | 2024-06-14 3:21PM EDT | 94.00 | 1.47 | 1.32 | 3.55 | -0.13 | -8.12% | 4 | 202 | 30.92% |
| XLE240930C00095000 | 2024-06-14 3:25PM EDT | 95.00 | 1.19 | 1.11 | 3.35 | -0.16 | -11.85% | 10 | 340 | 31.52% |
| XLE240930C00096000 | 2024-06-13 11:26AM EDT | 96.00 | 1.12 | 0.80 | 1.21 | 0.00 | - | 1 | 502 | 20.08% |
| XLE240930C00097000 | 2024-06-14 3:26PM EDT | 97.00 | 0.80 | 0.67 | 0.98 | -0.50 | -38.46% | 16 | 94 | 19.75% |
| XLE240930C00098000 | 2024-06-14 3:19PM EDT | 98.00 | 0.67 | 0.61 | 1.28 | -0.08 | -10.67% | 3 | 273 | 23.24% |
| XLE240930C00099000 | 2024-06-14 3:19PM EDT | 99.00 | 0.55 | 0.47 | 2.68 | -0.42 | -43.30% | 3 | 96 | 33.75% |
| XLE240930C00100000 | 2024-06-14 1:50PM EDT | 100.00 | 0.45 | 0.44 | 0.48 | -0.10 | -18.18% | 2 | 967 | 18.78% |
| XLE240930C00101000 | 2024-06-12 10:27AM EDT | 101.00 | 0.69 | 0.29 | 2.51 | 0.00 | - | 4 | 207 | 35.43% |
| XLE240930C00102000 | 2024-06-06 3:10PM EDT | 102.00 | 0.60 | 0.19 | 2.44 | 0.00 | - | 1 | 472 | 36.29% |
| XLE240930C00103000 | 2024-05-22 3:00PM EDT | 103.00 | 0.76 | 0.16 | 2.39 | 0.00 | - | 5 | 32 | 37.23% |
| XLE240930C00104000 | 2024-06-06 9:52AM EDT | 104.00 | 0.41 | 0.04 | 2.35 | 0.00 | - | 1 | 135 | 38.21% |
| XLE240930C00105000 | 2024-06-10 9:56AM EDT | 105.00 | 0.33 | 0.04 | 2.32 | 0.00 | - | 1 | 105 | 39.21% |
| XLE240930C00110000 | 2024-06-13 3:07PM EDT | 110.00 | 0.14 | 0.01 | 0.23 | 0.00 | - | 1 | 359 | 24.07% |
| XLE240930C00115000 | 2024-06-03 11:25AM EDT | 115.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 3 | 247 | 40.14% |
| XLE240930C00120000 | 2024-06-06 12:31PM EDT | 120.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 10 | 53 | 30.76% |
| XLE240930C00125000 | 2024-06-06 12:31PM EDT | 125.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 10 | 78 | 57.90% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240930P00060000 | 2024-06-07 3:14PM EDT | 60.00 | 0.07 | 0.00 | 2.20 | 0.00 | - | 11 | 93 | 56.40% |
| XLE240930P00065000 | 2024-06-07 3:14PM EDT | 65.00 | 0.12 | 0.05 | 0.80 | 0.00 | - | 10 | 248 | 43.12% |
| XLE240930P00067000 | 2024-06-07 3:16PM EDT | 67.00 | 0.14 | 0.07 | 2.29 | 0.00 | - | 10 | 45 | 55.74% |
| XLE240930P00068000 | 2024-06-06 12:28PM EDT | 68.00 | 0.16 | 0.09 | 2.31 | 0.00 | - | 2 | 52 | 53.86% |
| XLE240930P00069000 | 2024-06-07 3:18PM EDT | 69.00 | 0.17 | 0.10 | 0.34 | 0.00 | - | 10 | 308 | 29.44% |
| XLE240930P00070000 | 2024-06-06 12:30PM EDT | 70.00 | 0.22 | 0.12 | 2.37 | 0.00 | - | 2 | 1,523 | 50.29% |
| XLE240930P00071000 | 2024-05-24 3:09PM EDT | 71.00 | 0.21 | 0.05 | 0.43 | 0.00 | - | 1 | 111 | 28.15% |
| XLE240930P00072000 | 2024-06-04 11:46AM EDT | 72.00 | 0.34 | 0.00 | 0.48 | 0.00 | - | 10 | 134 | 27.47% |
| XLE240930P00073000 | 2024-06-12 2:18PM EDT | 73.00 | 0.28 | 0.14 | 2.50 | 0.00 | - | 20 | 89 | 45.24% |
| XLE240930P00074000 | 2024-06-12 2:27PM EDT | 74.00 | 0.34 | 0.19 | 0.53 | 0.00 | - | 1 | 129 | 25.20% |
| XLE240930P00075000 | 2024-05-31 9:37AM EDT | 75.00 | 0.36 | 0.15 | 0.70 | 0.00 | - | 1 | 48 | 25.73% |
| XLE240930P00076000 | 2024-06-14 10:01AM EDT | 76.00 | 0.57 | 0.35 | 0.63 | +0.20 | +54.05% | 4 | 612 | 23.41% |
| XLE240930P00077000 | 2024-06-14 1:26PM EDT | 77.00 | 0.68 | 0.54 | 0.78 | +0.01 | +1.49% | 1 | 78 | 23.44% |
| XLE240930P00078000 | 2024-06-12 10:21AM EDT | 78.00 | 0.52 | 0.58 | 0.98 | 0.00 | - | 5 | 79 | 23.67% |
| XLE240930P00079000 | 2024-06-14 9:47AM EDT | 79.00 | 0.96 | 0.72 | 1.10 | +0.12 | +14.29% | 5 | 106 | 23.00% |
| XLE240930P00080000 | 2024-06-14 3:32PM EDT | 80.00 | 1.12 | 0.48 | 1.26 | +0.14 | +14.29% | 13 | 1,082 | 22.52% |
| XLE240930P00081000 | 2024-06-12 3:49PM EDT | 81.00 | 1.02 | 1.21 | 3.40 | 0.00 | - | 1 | 292 | 34.61% |
| XLE240930P00082000 | 2024-06-14 12:11PM EDT | 82.00 | 1.52 | 1.43 | 3.65 | +0.26 | +20.63% | 3 | 41 | 33.88% |
| XLE240930P00083000 | 2024-06-12 1:22PM EDT | 83.00 | 1.33 | 1.59 | 1.98 | 0.00 | - | 5 | 1,036 | 21.70% |
| XLE240930P00084000 | 2024-06-12 1:20PM EDT | 84.00 | 1.56 | 1.93 | 2.64 | 0.00 | - | 5 | 838 | 23.52% |
| XLE240930P00085000 | 2024-06-12 2:32PM EDT | 85.00 | 2.45 | 2.08 | 2.62 | +0.60 | +32.43% | 1 | 252 | 21.18% |
| XLE240930P00086000 | 2024-06-13 9:44AM EDT | 86.00 | 2.57 | 2.50 | 4.65 | 0.00 | - | 3 | 181 | 29.90% |
| XLE240930P00087000 | 2024-06-14 3:46PM EDT | 87.00 | 3.15 | 2.99 | 5.25 | +0.67 | +27.02% | 13 | 147 | 30.48% |
| XLE240930P00088000 | 2024-06-13 9:46AM EDT | 88.00 | 3.29 | 3.40 | 5.70 | 0.00 | - | 1 | 134 | 30.13% |
| XLE240930P00089000 | 2024-06-14 3:46PM EDT | 89.00 | 4.10 | 3.90 | 6.20 | +1.13 | +38.05% | 4 | 215 | 29.89% |
| XLE240930P00090000 | 2024-06-13 12:22PM EDT | 90.00 | 4.35 | 4.45 | 4.95 | 0.00 | - | 2 | 279 | 20.26% |
| XLE240930P00091000 | 2024-06-12 1:24PM EDT | 91.00 | 5.36 | 4.20 | 5.45 | +1.10 | +25.82% | 1 | 304 | 19.61% |
| XLE240930P00092000 | 2024-06-12 3:49PM EDT | 92.00 | 4.92 | 4.85 | 8.00 | 0.00 | - | 4 | 98 | 29.91% |
| XLE240930P00093000 | 2024-06-13 1:39PM EDT | 93.00 | 5.89 | 6.30 | 6.80 | 0.00 | - | 2 | 47 | 19.56% |
| XLE240930P00094000 | 2024-06-06 1:59PM EDT | 94.00 | 5.85 | 6.95 | 7.75 | 0.00 | - | 3 | 483 | 20.87% |
| XLE240930P00095000 | 2024-06-13 9:46AM EDT | 95.00 | 7.51 | 7.60 | 10.20 | 0.00 | - | 1 | 142 | 30.91% |
| XLE240930P00096000 | 2024-06-14 10:56AM EDT | 96.00 | 8.94 | 8.30 | 10.30 | +4.34 | +94.35% | 1 | 50 | 27.30% |
| XLE240930P00097000 | 2024-05-29 2:01PM EDT | 97.00 | 7.86 | 8.90 | 11.65 | 0.00 | - | 1 | 40 | 30.90% |
| XLE240930P00098000 | 2024-05-20 10:44AM EDT | 98.00 | 5.57 | 9.80 | 12.75 | 0.00 | - | 1 | 27 | 32.98% |
| XLE240930P00099000 | 2024-05-23 11:16AM EDT | 99.00 | 8.09 | 11.15 | 13.85 | 0.00 | - | 1 | 16 | 35.05% |
| XLE240930P00100000 | 2024-06-12 1:45PM EDT | 100.00 | 11.09 | 10.55 | 14.80 | 0.00 | - | 1 | 13 | 36.15% |
| XLE240930P00101000 | 2024-06-03 1:57PM EDT | 101.00 | 11.42 | 12.00 | 15.80 | 0.00 | - | 1 | 1 | 37.53% |
| XLE240930P00102000 | 2024-05-20 10:44AM EDT | 102.00 | 8.36 | 12.50 | 16.75 | 0.00 | - | - | 1 | 38.55% |
| XLE240930P00103000 | 2023-10-26 9:36AM EDT | 103.00 | 18.70 | 16.80 | 21.00 | 0.00 | - | - | 0 | 58.90% |
| XLE240930P00104000 | 2023-11-27 1:23PM EDT | 104.00 | 20.55 | 17.50 | 19.75 | 0.00 | - | - | 6 | 47.33% |
© 2024 Yahoo. All rights reserved.