Energy Select Sector SPDR ETF (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117C00035000 | 2024-04-30 12:10PM EDT | 35.00 | 60.10 | 53.55 | 58.45 | 0.00 | - | 2 | 12 | 108.33% |
| XLE250117C00040000 | 2024-03-21 9:38AM EDT | 40.00 | 52.80 | 53.00 | 57.70 | 0.00 | - | 1 | 26 | 134.61% |
| XLE250117C00045000 | 2024-03-26 3:54PM EDT | 45.00 | 48.00 | 49.25 | 54.00 | 0.00 | - | 1 | 11 | 128.32% |
| XLE250117C00050000 | 2024-06-14 2:14PM EDT | 50.00 | 37.91 | 36.00 | 40.30 | -4.09 | -9.74% | 25 | 203 | 66.55% |
| XLE250117C00055000 | 2024-05-01 11:44AM EDT | 55.00 | 36.30 | 36.00 | 40.90 | 0.00 | - | 2 | 107 | 80.52% |
| XLE250117C00060000 | 2024-06-12 11:00AM EDT | 60.00 | 30.10 | 26.40 | 30.65 | 0.00 | - | 2 | 99 | 52.15% |
| XLE250117C00064000 | 2024-04-22 11:28AM EDT | 64.00 | 32.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE250117C00065000 | 2024-06-14 11:42AM EDT | 65.00 | 23.70 | 21.70 | 25.95 | -7.05 | -22.93% | 1 | 55 | 46.19% |
| XLE250117C00066000 | 2024-03-08 1:54PM EDT | 66.00 | 23.30 | 31.05 | 36.00 | 0.00 | - | 1 | 9 | 89.76% |
| XLE250117C00067000 | 2024-03-04 3:47PM EDT | 67.00 | 21.37 | 29.50 | 34.00 | 0.00 | - | 1 | 13 | 83.65% |
| XLE250117C00068000 | 2024-04-15 1:28PM EDT | 68.00 | 29.24 | 24.55 | 29.10 | 0.00 | - | 1 | 8 | 62.23% |
| XLE250117C00069000 | 2023-05-02 12:19PM EDT | 69.00 | 18.12 | 14.95 | 16.45 | 0.00 | - | 1 | 12 | 0.00% |
| XLE250117C00070000 | 2024-06-12 1:47PM EDT | 70.00 | 20.66 | 18.25 | 21.40 | 0.00 | - | 6 | 95 | 41.02% |
| XLE250117C00071000 | 2024-04-01 3:12PM EDT | 71.00 | 26.30 | 23.15 | 23.60 | 0.00 | - | 6 | 128 | 54.41% |
| XLE250117C00072000 | 2024-04-18 3:40PM EDT | 72.00 | 24.00 | 22.00 | 25.70 | 0.00 | - | 5 | 113 | 59.48% |
| XLE250117C00073000 | 2024-05-07 1:20PM EDT | 73.00 | 22.50 | 17.00 | 21.05 | 0.00 | - | 1 | 297 | 49.26% |
| XLE250117C00074000 | 2024-05-29 2:54PM EDT | 74.00 | 18.19 | 15.15 | 17.90 | 0.00 | - | 5 | 39 | 37.33% |
| XLE250117C00075000 | 2024-06-14 11:14AM EDT | 75.00 | 14.82 | 13.80 | 15.65 | -0.93 | -5.90% | 10 | 636 | 29.55% |
| XLE250117C00076000 | 2024-05-24 3:44PM EDT | 76.00 | 17.35 | 13.55 | 14.60 | 0.00 | - | 1 | 33 | 27.87% |
| XLE250117C00077000 | 2024-06-13 9:53AM EDT | 77.00 | 13.63 | 12.10 | 14.30 | 0.00 | - | 2 | 110 | 29.82% |
| XLE250117C00078000 | 2024-06-14 1:54PM EDT | 78.00 | 12.30 | 11.95 | 13.15 | -0.60 | -4.65% | 20 | 154 | 27.61% |
| XLE250117C00079000 | 2024-03-26 9:45AM EDT | 79.00 | 17.20 | 19.45 | 20.75 | 0.00 | - | 1 | 117 | 59.69% |
| XLE250117C00080000 | 2024-06-14 2:31PM EDT | 80.00 | 10.77 | 9.80 | 12.25 | -0.48 | -4.27% | 14 | 3,195 | 29.39% |
| XLE250117C00081000 | 2024-06-13 10:54AM EDT | 81.00 | 10.60 | 9.10 | 12.00 | 0.00 | - | 3 | 1,346 | 30.88% |
| XLE250117C00082000 | 2024-06-13 2:00PM EDT | 82.00 | 10.30 | 8.35 | 9.75 | 0.00 | - | 69 | 293 | 24.07% |
| XLE250117C00083000 | 2024-06-05 1:20PM EDT | 83.00 | 10.40 | 8.55 | 10.70 | 0.00 | - | 6 | 403 | 30.27% |
| XLE250117C00084000 | 2024-06-14 11:46AM EDT | 84.00 | 7.95 | 7.00 | 9.40 | -0.85 | -9.66% | 4 | 1,234 | 27.32% |
| XLE250117C00085000 | 2024-06-14 3:59PM EDT | 85.00 | 7.45 | 7.00 | 9.60 | -0.66 | -8.14% | 30 | 2,400 | 30.15% |
| XLE250117C00086000 | 2024-06-11 12:30PM EDT | 86.00 | 8.41 | 5.00 | 9.00 | 0.00 | - | 10 | 1,170 | 29.78% |
| XLE250117C00087000 | 2024-06-04 10:06AM EDT | 87.00 | 7.40 | 6.10 | 8.35 | 0.00 | - | 5 | 932 | 29.16% |
| XLE250117C00088000 | 2024-06-14 3:18PM EDT | 88.00 | 5.68 | 5.55 | 7.90 | -0.82 | -12.62% | 6 | 1,086 | 29.22% |
| XLE250117C00089000 | 2024-06-14 12:44PM EDT | 89.00 | 5.30 | 5.05 | 5.65 | -1.53 | -22.40% | 4 | 921 | 22.54% |
| XLE250117C00090000 | 2024-06-14 3:02PM EDT | 90.00 | 4.70 | 4.50 | 4.95 | -0.50 | -9.62% | 39 | 8,393 | 21.53% |
| XLE250117C00095000 | 2024-06-14 3:18PM EDT | 95.00 | 2.76 | 2.74 | 3.00 | -0.39 | -12.38% | 75 | 12,105 | 20.79% |
| XLE250117C00100000 | 2024-06-14 3:52PM EDT | 100.00 | 1.60 | 1.55 | 1.81 | -0.04 | -2.44% | 308 | 9,400 | 20.78% |
| XLE250117C00105000 | 2024-06-14 2:22PM EDT | 105.00 | 0.83 | 0.75 | 2.50 | -0.05 | -5.68% | 166 | 4,682 | 28.46% |
| XLE250117C00110000 | 2024-06-14 10:10AM EDT | 110.00 | 0.42 | 0.31 | 2.56 | -0.06 | -12.50% | 252 | 1,774 | 32.79% |
| XLE250117C00115000 | 2024-06-14 10:35AM EDT | 115.00 | 0.25 | 0.14 | 1.80 | -0.02 | -7.41% | 9 | 717 | 32.34% |
| XLE250117C00120000 | 2024-06-14 11:37AM EDT | 120.00 | 0.16 | 0.08 | 0.19 | -0.02 | -11.11% | 1 | 1,241 | 21.29% |
| XLE250117C00125000 | 2024-06-14 2:14PM EDT | 125.00 | 0.09 | 0.00 | 0.16 | -0.07 | -43.75% | 100 | 676 | 22.90% |
| XLE250117C00130000 | 2024-06-13 12:54PM EDT | 130.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 5 | 1,880 | 24.95% |
| XLE250117C00135000 | 2024-04-12 11:23AM EDT | 135.00 | 0.58 | 0.01 | 0.83 | 0.00 | - | 2 | 69 | 36.34% |
| XLE250117C00140000 | 2024-06-12 3:37PM EDT | 140.00 | 0.08 | 0.01 | 0.22 | 0.00 | - | 62 | 1,143 | 30.20% |
| XLE250117C00145000 | 2024-05-15 9:34AM EDT | 145.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 1 | 244 | 30.27% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117P00035000 | 2024-06-11 2:53PM EDT | 35.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | 15 | 176 | 56.54% |
| XLE250117P00040000 | 2024-06-07 1:16PM EDT | 40.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 174 | 53.32% |
| XLE250117P00045000 | 2024-06-07 1:16PM EDT | 45.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 6 | 351 | 40.04% |
| XLE250117P00050000 | 2024-06-11 3:33PM EDT | 50.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 81 | 67,354 | 38.18% |
| XLE250117P00055000 | 2024-06-06 12:32PM EDT | 55.00 | 0.17 | 0.09 | 0.21 | 0.00 | - | 2 | 19,823 | 32.76% |
| XLE250117P00060000 | 2024-06-05 3:34PM EDT | 60.00 | 0.28 | 0.16 | 0.32 | 0.00 | - | 1 | 6,517 | 29.74% |
| XLE250117P00064000 | 2024-05-24 11:48AM EDT | 64.00 | 0.32 | 0.28 | 0.49 | 0.00 | - | 1 | 1,779 | 27.95% |
| XLE250117P00065000 | 2024-06-04 12:42PM EDT | 65.00 | 0.46 | 0.22 | 2.55 | 0.00 | - | 394 | 23,856 | 43.90% |
| XLE250117P00066000 | 2024-04-23 10:41AM EDT | 66.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 443 | 6.25% |
| XLE250117P00067000 | 2024-06-14 1:29PM EDT | 67.00 | 0.52 | 0.30 | 2.69 | +0.11 | +26.83% | 1 | 1,157 | 41.76% |
| XLE250117P00068000 | 2024-06-13 10:17AM EDT | 68.00 | 0.51 | 0.36 | 2.75 | 0.00 | - | 1 | 2,834 | 40.61% |
| XLE250117P00069000 | 2024-05-31 11:49AM EDT | 69.00 | 0.54 | 0.43 | 2.83 | 0.00 | - | 1 | 873 | 39.58% |
| XLE250117P00070000 | 2024-06-14 12:49PM EDT | 70.00 | 0.74 | 0.51 | 0.88 | +0.14 | +23.33% | 1 | 12,790 | 25.20% |
| XLE250117P00071000 | 2024-06-04 2:54PM EDT | 71.00 | 0.82 | 0.59 | 2.98 | 0.00 | - | 4 | 744 | 37.42% |
| XLE250117P00072000 | 2024-06-14 12:49PM EDT | 72.00 | 0.93 | 0.69 | 1.05 | +0.12 | +14.81% | 1 | 740 | 24.17% |
| XLE250117P00073000 | 2024-06-14 2:48PM EDT | 73.00 | 1.05 | 0.81 | 3.20 | +0.02 | +1.94% | 2 | 421 | 35.57% |
| XLE250117P00074000 | 2024-06-07 10:36AM EDT | 74.00 | 1.15 | 0.93 | 1.60 | +0.19 | +19.79% | 1 | 1,003 | 25.34% |
| XLE250117P00075000 | 2024-06-14 4:10PM EDT | 75.00 | 1.29 | 1.09 | 1.69 | +0.10 | +8.40% | 13 | 15,514 | 24.57% |
| XLE250117P00076000 | 2024-06-14 2:14PM EDT | 76.00 | 1.49 | 1.23 | 3.60 | +0.28 | +23.14% | 2 | 856 | 32.97% |
| XLE250117P00077000 | 2024-06-11 2:53PM EDT | 77.00 | 1.25 | 1.40 | 3.80 | 0.00 | - | 15 | 3,234 | 32.36% |
| XLE250117P00078000 | 2024-06-12 10:47AM EDT | 78.00 | 1.45 | 1.59 | 1.97 | 0.00 | - | 54 | 2,490 | 22.12% |
| XLE250117P00079000 | 2024-06-14 9:55AM EDT | 79.00 | 1.99 | 1.80 | 2.21 | +0.30 | +17.75% | 235 | 873 | 21.94% |
| XLE250117P00080000 | 2024-06-14 11:56AM EDT | 80.00 | 2.26 | 2.03 | 4.40 | +0.41 | +22.16% | 6 | 30,439 | 30.22% |
| XLE250117P00081000 | 2024-05-07 9:48AM EDT | 81.00 | 1.92 | 1.95 | 2.36 | 0.00 | - | 4 | 2,180 | 19.81% |
| XLE250117P00082000 | 2024-06-14 3:36PM EDT | 82.00 | 2.80 | 2.56 | 3.25 | +0.25 | +9.80% | 1 | 558 | 22.17% |
| XLE250117P00083000 | 2024-06-14 9:55AM EDT | 83.00 | 3.04 | 2.81 | 5.25 | +0.56 | +22.58% | 235 | 1,751 | 28.66% |
| XLE250117P00084000 | 2024-06-13 1:17PM EDT | 84.00 | 3.10 | 2.87 | 5.55 | 0.00 | - | 35 | 3,822 | 28.08% |
| XLE250117P00085000 | 2024-06-14 9:55AM EDT | 85.00 | 3.70 | 2.94 | 4.00 | +0.65 | +21.31% | 1 | 7,498 | 20.31% |
| XLE250117P00086000 | 2024-06-14 1:37PM EDT | 86.00 | 4.20 | 4.00 | 4.50 | +1.05 | +33.33% | 4 | 1,392 | 20.47% |
| XLE250117P00087000 | 2024-06-11 12:30PM EDT | 87.00 | 3.79 | 4.45 | 6.70 | 0.00 | - | 10 | 5,304 | 26.89% |
| XLE250117P00088000 | 2024-06-14 10:40AM EDT | 88.00 | 5.20 | 4.85 | 5.25 | +0.51 | +10.87% | 4 | 12,929 | 19.54% |
| XLE250117P00089000 | 2024-06-11 11:31AM EDT | 89.00 | 4.45 | 4.45 | 6.00 | 0.00 | - | 2 | 2,021 | 20.30% |
| XLE250117P00090000 | 2024-06-14 1:16PM EDT | 90.00 | 6.05 | 4.95 | 6.25 | +0.50 | +9.01% | 4 | 7,496 | 19.10% |
| XLE250117P00095000 | 2024-06-14 1:52PM EDT | 95.00 | 9.24 | 8.60 | 11.00 | +0.89 | +10.66% | 22 | 11,089 | 24.90% |
| XLE250117P00100000 | 2024-06-10 2:37PM EDT | 100.00 | 10.55 | 11.60 | 15.00 | 0.00 | - | 1 | 1,003 | 26.31% |
| XLE250117P00105000 | 2024-06-14 9:55AM EDT | 105.00 | 17.45 | 15.50 | 19.75 | +4.64 | +36.22% | 1 | 26 | 29.82% |
| XLE250117P00110000 | 2024-05-10 9:53AM EDT | 110.00 | 16.17 | 18.15 | 22.75 | 0.00 | - | 1 | 1 | 22.50% |
| XLE250117P00115000 | 2023-10-27 11:37AM EDT | 115.00 | 30.24 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 52.17% |
| XLE250117P00120000 | 2024-05-29 2:05PM EDT | 120.00 | 29.95 | 30.45 | 34.70 | 0.00 | - | 4 | 35 | 40.86% |
| XLE250117P00130000 | 2023-01-12 3:18PM EDT | 130.00 | 41.42 | 38.00 | 43.00 | 0.00 | - | - | 0 | 35.88% |
| XLE250117P00140000 | 2023-11-01 10:19AM EDT | 140.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.