Energy Select Sector SPDR ETF (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231C00060000 | 2024-05-29 11:58AM EDT | 60.00 | 31.30 | 26.40 | 30.65 | 0.00 | - | 2 | 2 | 54.20% |
| XLE241231C00065000 | 2024-03-15 3:49PM EDT | 65.00 | 27.65 | 30.00 | 34.85 | 0.00 | - | 6 | 6 | 84.69% |
| XLE241231C00069000 | 2024-04-12 1:57PM EDT | 69.00 | 29.74 | 23.65 | 28.35 | 0.00 | - | 3 | 3 | 63.59% |
| XLE241231C00070000 | 2024-03-19 2:04PM EDT | 70.00 | 24.30 | 23.50 | 28.00 | 0.00 | - | 1 | 1 | 65.36% |
| XLE241231C00072000 | 2024-03-12 2:36PM EDT | 72.00 | 18.95 | 26.35 | 29.20 | 0.00 | - | 1 | 2 | 80.43% |
| XLE241231C00074000 | 2024-01-25 10:42AM EDT | 74.00 | 12.55 | 13.80 | 16.05 | 0.00 | - | 2 | 1 | 28.80% |
| XLE241231C00075000 | 2024-03-14 2:26PM EDT | 75.00 | 18.40 | 22.50 | 24.55 | 0.00 | - | 10 | 10 | 68.04% |
| XLE241231C00076000 | 2024-01-19 2:46PM EDT | 76.00 | 10.02 | 12.25 | 15.05 | 0.00 | - | 2 | 6 | 31.29% |
| XLE241231C00077000 | 2024-04-02 3:11PM EDT | 77.00 | 21.90 | 15.75 | 20.40 | 0.00 | - | - | 6 | 58.82% |
| XLE241231C00079000 | 2024-04-03 3:02PM EDT | 79.00 | 21.05 | 14.00 | 18.50 | 0.00 | - | 1 | 13 | 55.16% |
| XLE241231C00080000 | 2024-06-03 10:39AM EDT | 80.00 | 13.65 | 9.65 | 12.90 | 0.00 | - | 20 | 17 | 33.41% |
| XLE241231C00081000 | 2024-06-12 11:19AM EDT | 81.00 | 11.24 | 8.95 | 10.90 | 0.00 | - | 2 | 7 | 27.33% |
| XLE241231C00082000 | 2024-03-25 11:18AM EDT | 82.00 | 15.27 | 16.95 | 17.10 | 0.00 | - | 10 | 9 | 55.35% |
| XLE241231C00083000 | 2024-06-12 3:51PM EDT | 83.00 | 9.75 | 7.50 | 10.75 | 0.00 | - | 1 | 8 | 31.66% |
| XLE241231C00084000 | 2024-05-08 10:41AM EDT | 84.00 | 12.80 | 9.05 | 9.95 | 0.00 | - | 1 | 7 | 30.62% |
| XLE241231C00085000 | 2024-06-10 3:39PM EDT | 85.00 | 9.30 | 6.00 | 9.25 | 0.00 | - | 2 | 186 | 29.93% |
| XLE241231C00086000 | 2024-06-03 9:30AM EDT | 86.00 | 6.77 | 5.60 | 8.85 | -3.72 | -35.46% | 1 | 33 | 30.36% |
| XLE241231C00087000 | 2024-06-05 12:42PM EDT | 87.00 | 7.78 | 5.00 | 8.25 | 0.00 | - | 1 | 15 | 29.92% |
| XLE241231C00088000 | 2024-06-11 10:17AM EDT | 88.00 | 6.95 | 4.45 | 6.25 | 0.00 | - | 1 | 10 | 23.99% |
| XLE241231C00089000 | 2024-06-13 2:50PM EDT | 89.00 | 5.60 | 4.00 | 7.15 | 0.00 | - | 10 | 133 | 29.20% |
| XLE241231C00090000 | 2024-06-11 10:06AM EDT | 90.00 | 5.55 | 2.54 | 6.65 | 0.00 | - | 5 | 59 | 28.92% |
| XLE241231C00091000 | 2024-06-14 2:58PM EDT | 91.00 | 3.95 | 3.00 | 4.55 | -0.90 | -18.56% | 1 | 69 | 22.39% |
| XLE241231C00092000 | 2024-06-13 2:09PM EDT | 92.00 | 4.19 | 2.92 | 5.05 | 0.00 | - | 3 | 95 | 25.80% |
| XLE241231C00093000 | 2024-06-14 1:17PM EDT | 93.00 | 3.30 | 2.96 | 5.25 | -0.45 | -12.00% | 10 | 72 | 27.99% |
| XLE241231C00094000 | 2024-06-14 1:50PM EDT | 94.00 | 2.89 | 2.66 | 3.50 | -0.51 | -15.00% | 50 | 87 | 22.41% |
| XLE241231C00095000 | 2024-06-14 2:00PM EDT | 95.00 | 2.55 | 2.26 | 2.98 | -0.45 | -15.00% | 16 | 142 | 21.52% |
| XLE241231C00096000 | 2024-06-14 10:14AM EDT | 96.00 | 2.32 | 2.08 | 3.25 | -0.38 | -14.07% | 1 | 97 | 23.83% |
| XLE241231C00097000 | 2024-06-14 1:38PM EDT | 97.00 | 2.05 | 1.81 | 2.97 | -0.07 | -3.30% | 6 | 22 | 23.79% |
| XLE241231C00098000 | 2024-06-14 3:12PM EDT | 98.00 | 1.81 | 1.57 | 2.72 | -3.11 | -63.21% | 2 | 46 | 23.80% |
| XLE241231C00099000 | 2024-06-12 9:46AM EDT | 99.00 | 2.36 | 1.57 | 3.75 | 0.00 | - | 1 | 19 | 29.32% |
| XLE241231C00100000 | 2024-06-14 1:12PM EDT | 100.00 | 1.42 | 1.22 | 1.76 | -0.19 | -11.80% | 33 | 391 | 21.34% |
| XLE241231C00105000 | 2024-06-14 3:15PM EDT | 105.00 | 0.73 | 0.60 | 2.85 | -0.22 | -23.16% | 7 | 297 | 31.25% |
| XLE241231C00110000 | 2024-06-13 10:16AM EDT | 110.00 | 0.43 | 0.20 | 2.50 | 0.00 | - | 2 | 142 | 33.77% |
| XLE241231C00115000 | 2024-06-10 2:27PM EDT | 115.00 | 0.35 | 0.02 | 0.60 | 0.00 | - | 1 | 81 | 24.83% |
| XLE241231C00120000 | 2024-06-05 2:31PM EDT | 120.00 | 0.21 | 0.10 | 0.85 | 0.00 | - | 11 | 83 | 30.05% |
| XLE241231C00125000 | 2024-06-05 2:29PM EDT | 125.00 | 0.13 | 0.00 | 2.16 | 0.00 | - | 35 | 29 | 42.35% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231P00050000 | 2024-06-05 2:18PM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 55 | 37.89% |
| XLE241231P00055000 | 2024-06-05 2:21PM EDT | 55.00 | 0.15 | 0.00 | 0.32 | 0.00 | - | 28 | 10 | 36.77% |
| XLE241231P00060000 | 2024-06-07 3:58PM EDT | 60.00 | 0.19 | 0.05 | 0.42 | 0.00 | - | 128 | 527 | 32.67% |
| XLE241231P00065000 | 2024-06-07 2:50PM EDT | 65.00 | 0.30 | 0.15 | 2.49 | 0.00 | - | 34 | 515 | 45.22% |
| XLE241231P00069000 | 2024-06-13 12:53PM EDT | 69.00 | 0.55 | 0.39 | 2.74 | 0.00 | - | 2 | 15 | 40.58% |
| XLE241231P00070000 | 2024-06-13 12:54PM EDT | 70.00 | 0.63 | 0.54 | 2.80 | 0.00 | - | 102 | 132 | 39.39% |
| XLE241231P00071000 | 2024-06-13 12:55PM EDT | 71.00 | 0.69 | 0.55 | 1.06 | 0.00 | - | 2 | 12 | 26.44% |
| XLE241231P00072000 | 2024-05-28 4:05PM EDT | 72.00 | 0.60 | 0.71 | 2.99 | 0.00 | - | 8 | 14 | 37.38% |
| XLE241231P00073000 | 2024-06-14 3:25PM EDT | 73.00 | 1.01 | 0.75 | 3.10 | +0.21 | +26.25% | 11 | 30 | 36.43% |
| XLE241231P00074000 | 2024-06-10 1:32PM EDT | 74.00 | 0.77 | 0.99 | 1.25 | 0.00 | - | 4 | 10 | 24.05% |
| XLE241231P00075000 | 2024-06-03 12:08PM EDT | 75.00 | 1.01 | 1.04 | 3.35 | 0.00 | - | 2 | 102 | 34.61% |
| XLE241231P00076000 | 2024-05-29 9:56AM EDT | 76.00 | 1.10 | 1.22 | 1.73 | 0.00 | - | 2 | 9 | 24.41% |
| XLE241231P00077000 | 2024-06-14 12:54PM EDT | 77.00 | 1.56 | 1.37 | 3.65 | +0.56 | +56.00% | 1 | 27 | 32.90% |
| XLE241231P00078000 | 2024-06-14 3:55PM EDT | 78.00 | 1.74 | 1.48 | 3.85 | +0.30 | +20.83% | 2 | 41 | 32.23% |
| XLE241231P00079000 | 2024-06-13 11:45AM EDT | 79.00 | 1.75 | 1.68 | 2.32 | 0.00 | - | 2 | 77 | 23.34% |
| XLE241231P00080000 | 2024-06-13 1:02PM EDT | 80.00 | 1.95 | 1.89 | 2.20 | 0.00 | - | 2 | 55 | 21.30% |
| XLE241231P00081000 | 2024-04-25 10:52AM EDT | 81.00 | 1.78 | 0.10 | 5.00 | 0.00 | - | 1 | 26 | 32.29% |
| XLE241231P00082000 | 2024-06-14 3:55PM EDT | 82.00 | 2.66 | 2.40 | 2.93 | +0.23 | +9.47% | 3 | 2,412 | 21.64% |
| XLE241231P00083000 | 2024-06-05 3:03PM EDT | 83.00 | 2.59 | 2.72 | 3.10 | 0.00 | - | 2 | 14 | 20.78% |
| XLE241231P00084000 | 2024-06-05 3:03PM EDT | 84.00 | 2.84 | 2.84 | 5.40 | 0.00 | - | 2 | 8 | 28.58% |
| XLE241231P00085000 | 2024-06-07 1:27PM EDT | 85.00 | 2.85 | 2.91 | 5.75 | 0.00 | - | 1 | 19 | 28.11% |
| XLE241231P00086000 | 2024-04-11 11:23AM EDT | 86.00 | 2.85 | 2.30 | 2.88 | 0.00 | - | 3 | 40 | 14.86% |
| XLE241231P00087000 | 2024-05-28 12:12PM EDT | 87.00 | 3.10 | 4.25 | 6.55 | 0.00 | - | 5 | 28 | 27.36% |
| XLE241231P00088000 | 2024-05-28 11:00AM EDT | 88.00 | 3.51 | 4.70 | 5.05 | 0.00 | - | 3 | 26 | 19.53% |
| XLE241231P00089000 | 2024-06-14 9:54AM EDT | 89.00 | 5.30 | 5.20 | 7.35 | +0.15 | +2.91% | 4 | 7 | 26.29% |
| XLE241231P00090000 | 2024-06-13 1:39PM EDT | 90.00 | 5.34 | 5.70 | 6.30 | 0.00 | - | 2 | 20 | 20.04% |
| XLE241231P00091000 | 2024-06-13 12:13PM EDT | 91.00 | 6.20 | 5.30 | 8.50 | 0.00 | - | 1 | 109 | 26.23% |
| XLE241231P00092000 | 2024-05-31 9:55AM EDT | 92.00 | 5.25 | 5.85 | 7.25 | 0.00 | - | 100 | 153 | 18.93% |
| XLE241231P00093000 | 2024-06-03 9:44AM EDT | 93.00 | 5.45 | 7.40 | 8.05 | 0.00 | - | 5 | 12 | 19.48% |
| XLE241231P00094000 | 2024-06-03 10:39AM EDT | 94.00 | 6.40 | 8.00 | 10.35 | 0.00 | - | 12 | 105 | 25.99% |
| XLE241231P00095000 | 2024-06-06 3:35PM EDT | 95.00 | 7.60 | 7.70 | 11.00 | 0.00 | - | 1 | 51 | 25.87% |
| XLE241231P00096000 | 2024-04-30 10:46AM EDT | 96.00 | 6.30 | 7.70 | 7.95 | 0.00 | - | 16 | 19 | 0.00% |
| XLE241231P00097000 | 2024-06-10 3:45PM EDT | 97.00 | 8.55 | 9.70 | 10.75 | 0.00 | - | 1 | 4 | 18.56% |
| XLE241231P00098000 | 2024-05-20 12:16PM EDT | 98.00 | 6.95 | 10.85 | 13.35 | 0.00 | - | 7 | 21 | 26.72% |
| XLE241231P00099000 | 2024-04-11 11:28AM EDT | 99.00 | 7.62 | 6.80 | 10.45 | 0.00 | - | 1 | 2 | 0.00% |
| XLE241231P00100000 | 2024-06-11 2:19PM EDT | 100.00 | 10.85 | 11.95 | 15.00 | 0.00 | - | 2 | 4 | 27.34% |
| XLE241231P00105000 | 2024-05-16 3:16PM EDT | 105.00 | 12.20 | 15.50 | 19.75 | 0.00 | - | - | 1 | 30.99% |
| XLE241231P00110000 | 2024-04-22 9:40AM EDT | 110.00 | 17.00 | 15.55 | 17.95 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.