Energy Select Sector SPDR ETF (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241220C00040000 | 2024-05-28 11:28AM EDT | 40.00 | 52.50 | 47.65 | 52.50 | 0.00 | - | 53 | 53 | 96.07% |
| XLE241220C00055000 | 2024-06-03 10:41AM EDT | 55.00 | 36.57 | 33.15 | 37.95 | 0.00 | - | 2 | 2 | 68.24% |
| XLE241220C00060000 | 2024-05-14 12:41PM EDT | 60.00 | 34.20 | 28.15 | 33.00 | 0.00 | - | 4 | 12 | 59.55% |
| XLE241220C00065000 | 2024-05-15 1:47PM EDT | 65.00 | 30.24 | 23.50 | 28.25 | 0.00 | - | 1 | 8 | 52.71% |
| XLE241220C00070000 | 2024-06-04 9:33AM EDT | 70.00 | 20.75 | 19.05 | 23.45 | 0.00 | - | 1 | 42 | 45.70% |
| XLE241220C00071000 | 2024-04-15 12:48PM EDT | 71.00 | 26.55 | 21.50 | 26.10 | 0.00 | - | - | 5 | 51.47% |
| XLE241220C00073000 | 2024-04-16 9:52AM EDT | 73.00 | 23.75 | 21.85 | 22.40 | 0.00 | - | 2 | 33 | 51.04% |
| XLE241220C00075000 | 2024-05-20 11:48AM EDT | 75.00 | 21.13 | 15.70 | 17.40 | 0.00 | - | 17 | 0 | 32.03% |
| XLE241220C00077000 | 2024-04-22 3:50PM EDT | 77.00 | 21.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE241220C00078000 | 2024-04-12 3:09PM EDT | 78.00 | 20.51 | 17.30 | 20.00 | 0.00 | - | 2 | 2 | 53.96% |
| XLE241220C00079000 | 2024-03-11 9:56AM EDT | 79.00 | 12.85 | 20.95 | 21.75 | 0.00 | - | 23 | 70 | 62.26% |
| XLE241220C00080000 | 2024-05-31 2:40PM EDT | 80.00 | 15.00 | 10.65 | 13.25 | 0.00 | - | 1 | 66 | 28.96% |
| XLE241220C00081000 | 2024-02-16 1:20PM EDT | 81.00 | 10.75 | 13.05 | 16.00 | 0.00 | - | 2 | 2 | 43.92% |
| XLE241220C00082000 | 2024-06-03 11:55AM EDT | 82.00 | 11.85 | 9.35 | 11.60 | 0.00 | - | 1 | 29 | 27.42% |
| XLE241220C00083000 | 2024-03-06 1:18PM EDT | 83.00 | 9.90 | 17.00 | 21.00 | 0.00 | - | 2 | 99 | 60.84% |
| XLE241220C00084000 | 2024-06-06 10:00AM EDT | 84.00 | 9.70 | 7.85 | 10.00 | 0.00 | - | 1 | 47 | 25.89% |
| XLE241220C00085000 | 2024-06-04 2:41PM EDT | 85.00 | 8.70 | 7.70 | 9.45 | 0.00 | - | 2 | 4,245 | 26.07% |
| XLE241220C00086000 | 2024-06-06 12:33PM EDT | 86.00 | 8.28 | 7.80 | 9.55 | 0.00 | - | 102 | 242 | 28.75% |
| XLE241220C00087000 | 2024-06-04 1:01PM EDT | 87.00 | 7.40 | 5.70 | 8.50 | 0.00 | - | 2 | 118 | 26.72% |
| XLE241220C00088000 | 2024-05-29 3:21PM EDT | 88.00 | 7.50 | 5.80 | 7.90 | 0.00 | - | 1 | 157 | 26.40% |
| XLE241220C00089000 | 2024-06-05 3:11PM EDT | 89.00 | 6.48 | 6.00 | 7.35 | 0.00 | - | 31 | 138 | 26.19% |
| XLE241220C00090000 | 2024-06-06 2:31PM EDT | 90.00 | 5.89 | 4.65 | 6.80 | -0.01 | -0.17% | 1 | 241 | 25.89% |
| XLE241220C00091000 | 2024-06-07 10:17AM EDT | 91.00 | 5.63 | 4.85 | 6.25 | +0.27 | +5.04% | 1 | 77 | 25.51% |
| XLE241220C00092000 | 2024-06-06 2:10PM EDT | 92.00 | 4.85 | 4.60 | 4.90 | 0.00 | - | 1 | 299 | 22.01% |
| XLE241220C00093000 | 2024-06-07 2:50PM EDT | 93.00 | 4.50 | 4.05 | 4.45 | 0.00 | - | 31 | 1,811 | 21.82% |
| XLE241220C00094000 | 2024-06-07 2:35PM EDT | 94.00 | 4.05 | 3.35 | 4.05 | +0.05 | +1.25% | 36 | 935 | 21.72% |
| XLE241220C00095000 | 2024-06-07 2:40PM EDT | 95.00 | 3.65 | 3.20 | 4.50 | +0.05 | +1.39% | 38 | 559 | 24.85% |
| XLE241220C00096000 | 2024-06-07 3:41PM EDT | 96.00 | 3.10 | 2.88 | 3.30 | -0.15 | -4.62% | 31 | 230 | 21.42% |
| XLE241220C00097000 | 2024-06-07 2:14PM EDT | 97.00 | 2.86 | 2.46 | 2.93 | -0.08 | -2.72% | 10 | 1,460 | 21.14% |
| XLE241220C00098000 | 2024-06-07 2:59PM EDT | 98.00 | 2.57 | 2.24 | 2.63 | +0.02 | +0.78% | 21 | 1,937 | 21.03% |
| XLE241220C00099000 | 2024-06-06 1:56PM EDT | 99.00 | 2.26 | 1.97 | 2.35 | -0.06 | -2.59% | 10 | 743 | 20.92% |
| XLE241220C00100000 | 2024-06-07 3:46PM EDT | 100.00 | 1.97 | 1.72 | 2.40 | -0.08 | -3.90% | 164 | 9,786 | 22.19% |
| XLE241220C00101000 | 2024-06-07 3:47PM EDT | 101.00 | 1.74 | 1.52 | 1.88 | -0.03 | -1.69% | 250 | 1,728 | 20.80% |
| XLE241220C00102000 | 2024-06-06 11:35AM EDT | 102.00 | 1.60 | 1.31 | 1.68 | 0.00 | - | 13 | 295 | 20.76% |
| XLE241220C00103000 | 2024-05-28 12:09PM EDT | 103.00 | 2.10 | 1.04 | 1.56 | 0.00 | - | 20 | 140 | 21.06% |
| XLE241220C00104000 | 2024-05-31 9:59AM EDT | 104.00 | 1.56 | 0.22 | 1.23 | 0.00 | - | 1 | 205 | 20.12% |
| XLE241220C00105000 | 2024-06-05 1:22PM EDT | 105.00 | 1.11 | 0.82 | 1.21 | 0.00 | - | 1 | 1,957 | 20.83% |
| XLE241220C00106000 | 2024-05-30 10:21AM EDT | 106.00 | 1.20 | 0.42 | 1.08 | 0.00 | - | 2 | 10 | 20.84% |
| XLE241220C00107000 | 2024-06-04 12:29PM EDT | 107.00 | 0.87 | 0.14 | 0.97 | 0.00 | - | 18 | 8,059 | 20.90% |
| XLE241220C00108000 | 2024-05-13 10:28AM EDT | 108.00 | 1.71 | 0.40 | 1.74 | 0.00 | - | 5 | 53 | 26.27% |
| XLE241220C00109000 | 2024-05-08 9:42AM EDT | 109.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| XLE241220C00110000 | 2024-06-06 11:48AM EDT | 110.00 | 0.59 | 0.36 | 0.76 | 0.00 | - | 6 | 509 | 21.56% |
| XLE241220C00115000 | 2024-05-28 4:00PM EDT | 115.00 | 0.49 | 0.04 | 0.38 | 0.00 | - | 2 | 254 | 21.14% |
| XLE241220C00120000 | 2024-06-07 3:06PM EDT | 120.00 | 0.18 | 0.00 | 0.41 | -0.22 | -55.00% | 10 | 42 | 24.27% |
| XLE241220C00125000 | 2024-06-07 3:03PM EDT | 125.00 | 0.11 | 0.04 | 0.18 | -0.16 | -59.26% | 10 | 36 | 23.15% |
| XLE241220C00130000 | 2024-06-07 3:02PM EDT | 130.00 | 0.08 | 0.00 | 0.18 | -0.03 | -27.27% | 10 | 24 | 25.34% |
| XLE241220C00135000 | 2024-06-07 3:01PM EDT | 135.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 10 | 56 | 24.81% |
| XLE241220C00140000 | 2024-06-07 3:00PM EDT | 140.00 | 0.04 | 0.00 | 0.29 | -0.13 | -76.47% | 70 | 45 | 31.79% |
| XLE241220C00145000 | 2024-05-06 9:38AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 26.47% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241220P00040000 | 2024-03-18 10:44AM EDT | 40.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 64.16% |
| XLE241220P00045000 | 2024-03-13 1:21PM EDT | 45.00 | 0.08 | 0.00 | 1.16 | 0.00 | - | 1 | 2 | 58.11% |
| XLE241220P00050000 | 2024-06-03 1:43PM EDT | 50.00 | 0.10 | 0.08 | 0.20 | 0.00 | - | 3 | 20,071 | 41.31% |
| XLE241220P00055000 | 2024-06-05 9:34AM EDT | 55.00 | 0.13 | 0.11 | 0.35 | 0.00 | - | 1 | 41,440 | 39.11% |
| XLE241220P00060000 | 2024-06-07 2:54PM EDT | 60.00 | 0.16 | 0.02 | 0.40 | -0.08 | -33.33% | 2 | 50 | 34.06% |
| XLE241220P00065000 | 2024-06-06 10:21AM EDT | 65.00 | 0.31 | 0.05 | 0.51 | 0.00 | - | 2 | 1,894 | 29.96% |
| XLE241220P00070000 | 2024-06-07 2:55PM EDT | 70.00 | 0.47 | 0.24 | 0.57 | -0.14 | -22.95% | 2 | 151 | 25.05% |
| XLE241220P00071000 | 2024-06-07 2:58PM EDT | 71.00 | 0.52 | 0.14 | 0.69 | -0.04 | -7.14% | 4 | 8 | 25.17% |
| XLE241220P00072000 | 2024-05-31 3:25PM EDT | 72.00 | 0.52 | 0.45 | 0.74 | 0.00 | - | 1 | 3 | 24.49% |
| XLE241220P00073000 | 2024-05-29 10:29AM EDT | 73.00 | 0.71 | 0.44 | 0.76 | 0.00 | - | 1 | 145 | 23.54% |
| XLE241220P00074000 | 2024-05-29 10:30AM EDT | 74.00 | 0.79 | 0.14 | 0.85 | 0.00 | - | 1 | 153 | 23.15% |
| XLE241220P00075000 | 2024-06-04 2:37PM EDT | 75.00 | 1.05 | 0.70 | 0.95 | 0.00 | - | 7 | 935 | 22.75% |
| XLE241220P00076000 | 2024-05-31 12:16PM EDT | 76.00 | 0.91 | 0.18 | 1.06 | 0.00 | - | 1 | 59 | 22.35% |
| XLE241220P00077000 | 2024-05-31 12:17PM EDT | 77.00 | 0.99 | 0.92 | 1.30 | 0.00 | - | 1 | 157 | 22.73% |
| XLE241220P00078000 | 2024-06-03 2:42PM EDT | 78.00 | 1.32 | 1.10 | 1.52 | 0.00 | - | 1 | 125 | 22.80% |
| XLE241220P00079000 | 2024-06-03 9:58AM EDT | 79.00 | 1.26 | 1.21 | 2.11 | 0.00 | - | 1 | 101 | 24.73% |
| XLE241220P00080000 | 2024-06-07 1:23PM EDT | 80.00 | 1.54 | 1.54 | 1.76 | -0.11 | -6.67% | 109 | 2,299 | 21.51% |
| XLE241220P00081000 | 2024-06-07 2:13PM EDT | 81.00 | 1.75 | 1.58 | 1.89 | +0.13 | +8.02% | 6 | 245 | 20.83% |
| XLE241220P00082000 | 2024-06-06 1:17PM EDT | 82.00 | 2.10 | 1.82 | 2.19 | 0.00 | - | 1 | 383 | 20.91% |
| XLE241220P00083000 | 2024-06-04 9:53AM EDT | 83.00 | 2.83 | 2.03 | 2.43 | 0.00 | - | 8 | 364 | 20.58% |
| XLE241220P00084000 | 2024-06-04 1:35PM EDT | 84.00 | 2.85 | 2.29 | 4.55 | 0.00 | - | 29 | 267 | 28.18% |
| XLE241220P00085000 | 2024-06-07 11:05AM EDT | 85.00 | 2.62 | 2.38 | 2.98 | -0.21 | -7.42% | 1 | 4,387 | 19.93% |
| XLE241220P00086000 | 2024-06-07 2:49PM EDT | 86.00 | 2.98 | 2.70 | 3.30 | -0.32 | -9.70% | 34 | 1,815 | 19.64% |
| XLE241220P00087000 | 2024-06-07 2:40PM EDT | 87.00 | 3.30 | 2.87 | 3.65 | -0.25 | -7.04% | 20 | 2,459 | 19.37% |
| XLE241220P00088000 | 2024-06-07 2:57PM EDT | 88.00 | 3.70 | 2.75 | 4.05 | -0.15 | -3.90% | 30 | 853 | 19.17% |
| XLE241220P00089000 | 2024-06-07 2:57PM EDT | 89.00 | 4.10 | 2.00 | 4.50 | -0.25 | -5.75% | 11 | 1,451 | 19.06% |
| XLE241220P00090000 | 2024-06-07 2:49PM EDT | 90.00 | 4.50 | 2.62 | 4.75 | -0.20 | -4.26% | 31 | 7,333 | 18.06% |
| XLE241220P00091000 | 2024-06-07 2:50PM EDT | 91.00 | 4.95 | 4.05 | 6.35 | -0.20 | -3.88% | 30 | 706 | 22.08% |
| XLE241220P00092000 | 2024-06-07 2:11PM EDT | 92.00 | 5.50 | 4.60 | 7.70 | +0.89 | +19.31% | 41 | 145 | 25.03% |
| XLE241220P00093000 | 2024-06-07 10:37AM EDT | 93.00 | 5.85 | 5.10 | 7.60 | -0.20 | -3.31% | 3 | 607 | 22.38% |
| XLE241220P00094000 | 2024-06-06 10:21AM EDT | 94.00 | 7.03 | 5.70 | 8.45 | 0.00 | - | 160 | 735 | 23.25% |
| XLE241220P00095000 | 2024-06-07 2:55PM EDT | 95.00 | 7.20 | 6.25 | 7.95 | +0.70 | +10.77% | 5 | 791 | 18.73% |
| XLE241220P00096000 | 2024-06-03 9:44AM EDT | 96.00 | 6.85 | 6.95 | 9.15 | 0.00 | - | 19 | 1,705 | 20.80% |
| XLE241220P00097000 | 2024-06-03 12:59PM EDT | 97.00 | 8.70 | 7.55 | 10.20 | 0.00 | - | 1 | 983 | 22.22% |
| XLE241220P00098000 | 2024-05-28 3:24PM EDT | 98.00 | 7.95 | 8.50 | 11.05 | 0.00 | - | 2 | 384 | 22.78% |
| XLE241220P00099000 | 2024-06-03 1:02PM EDT | 99.00 | 10.15 | 8.70 | 11.70 | 0.00 | - | 10 | 558 | 22.43% |
| XLE241220P00100000 | 2024-06-07 10:21AM EDT | 100.00 | 10.15 | 9.65 | 12.90 | -0.42 | -3.97% | 1 | 213 | 24.37% |
| XLE241220P00102000 | 2024-05-24 10:26AM EDT | 102.00 | 11.30 | 11.80 | 13.60 | 0.00 | - | 1 | 1 | 20.34% |
© 2024 Yahoo. All rights reserved.