UK markets open in 2 hours 52 minutes

Energy Select Sector SPDR ETF (XLE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
91.49+0.21 (+0.23%)
At close: 04:00PM EDT
91.49 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLE250117C000350002024-06-21 3:38PM EDT35.0054.9554.5059.300.00-101070.70%
XLE250117C000400002024-03-21 9:38AM EDT40.0052.8053.0057.700.00-126109.22%
XLE250117C000450002024-03-26 3:54PM EDT45.0048.0049.2554.000.00-111107.35%
XLE250117C000500002024-06-24 9:52AM EDT50.0042.6439.8544.500.00-3020851.95%
XLE250117C000550002024-06-20 10:02AM EDT55.0034.5035.0039.500.00-210668.23%
XLE250117C000600002024-06-12 11:00AM EDT60.0030.1030.3035.000.00-29962.94%
XLE250117C000640002024-04-22 11:28AM EDT64.0032.790.000.000.00-200.00%
XLE250117C000650002024-06-18 10:04AM EDT65.0025.3225.4030.000.00-25554.41%
XLE250117C000660002024-03-08 1:54PM EDT66.0023.3031.0536.000.00-1977.94%
XLE250117C000670002024-03-04 3:47PM EDT67.0021.3729.5034.000.00-11371.86%
XLE250117C000680002024-04-15 1:28PM EDT68.0029.2424.5529.100.00-1861.26%
XLE250117C000690002023-05-02 12:19PM EDT69.0018.1214.9516.450.00-1120.00%
XLE250117C000700002024-06-20 3:41PM EDT70.0021.5121.0025.000.00-18846.35%
XLE250117C000710002024-04-01 3:12PM EDT71.0026.3023.1523.600.00-612842.53%
XLE250117C000720002024-04-18 3:40PM EDT72.0024.0022.0025.700.00-511357.12%
XLE250117C000730002024-05-07 1:20PM EDT73.0022.5017.0021.050.00-129736.43%
XLE250117C000740002024-05-29 2:54PM EDT74.0018.1917.2021.650.00-53943.52%
XLE250117C000750002024-06-24 11:47AM EDT75.0017.9016.5021.000.00-161743.67%
XLE250117C000760002024-05-24 3:44PM EDT76.0017.3513.9016.300.00-13321.27%
XLE250117C000770002024-06-18 10:56AM EDT77.0014.1715.4518.350.00-209937.34%
XLE250117C000780002024-06-21 10:27AM EDT78.0015.1014.2018.150.00-413939.55%
XLE250117C000790002024-03-26 9:45AM EDT79.0017.2019.4520.750.00-111750.90%
XLE250117C000800002024-06-25 2:13PM EDT80.0014.0212.7515.80+0.69+5.18%73,20234.77%
XLE250117C000810002024-06-13 10:54AM EDT81.0010.6011.4015.350.00-31,34635.60%
XLE250117C000820002024-06-24 11:30AM EDT82.0012.1911.3515.000.00-330036.73%
XLE250117C000830002024-06-24 9:35AM EDT83.0010.5010.0012.950.00-640030.66%
XLE250117C000840002024-06-24 2:39PM EDT84.0010.959.0512.600.00-11,23431.74%
XLE250117C000850002024-06-25 1:33PM EDT85.0010.398.7512.45+0.34+3.38%232,43833.47%
XLE250117C000860002024-06-25 2:47PM EDT86.009.507.4011.90+0.65+7.34%2001,17133.50%
XLE250117C000870002024-06-17 11:42AM EDT87.008.407.7011.35+1.99+31.05%394733.45%
XLE250117C000880002024-06-24 2:50PM EDT88.008.207.409.350.00-21,09127.84%
XLE250117C000890002024-06-21 3:42PM EDT89.006.226.709.350.00-192329.80%
XLE250117C000900002024-06-25 3:23PM EDT90.006.956.008.80-0.05-0.71%868,55529.59%
XLE250117C000950002024-06-25 3:42PM EDT95.004.404.404.90-0.06-1.35%1912,24923.30%
XLE250117C001000002024-06-25 2:48PM EDT100.002.552.142.93-0.11-4.14%2569,74121.96%
XLE250117C001050002024-06-25 3:46PM EDT105.001.451.351.770.00-274,77021.69%
XLE250117C001100002024-06-25 3:49PM EDT110.000.830.572.08+0.03+3.75%301,77827.37%
XLE250117C001150002024-06-21 3:49PM EDT115.000.410.221.99+0.09+28.12%170930.68%
XLE250117C001200002024-06-25 3:21PM EDT120.000.450.030.46+0.27+150.00%91,24223.10%
XLE250117C001250002024-06-21 11:00AM EDT125.000.140.100.220.00-368622.34%
XLE250117C001300002024-06-13 12:54PM EDT130.000.080.001.150.00-51,88034.61%
XLE250117C001350002024-04-12 11:23AM EDT135.000.580.010.830.00-26934.42%
XLE250117C001400002024-06-12 3:37PM EDT140.000.080.010.250.00-621,14329.25%
XLE250117C001450002024-05-15 9:34AM EDT145.000.070.010.150.00-124428.86%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLE250117P000350002024-06-24 12:49PM EDT35.000.030.000.260.00-217658.89%
XLE250117P000400002024-06-24 12:48PM EDT40.000.050.000.340.00-217653.32%
XLE250117P000450002024-06-24 9:34AM EDT45.000.070.060.090.00-136442.29%
XLE250117P000500002024-06-24 12:05PM EDT50.000.100.090.180.00-5167,30840.53%
XLE250117P000550002024-06-25 10:15AM EDT55.000.130.120.21-0.02-13.33%219,82335.69%
XLE250117P000600002024-06-25 10:17AM EDT60.000.200.090.27-0.01-4.76%16,51831.74%
XLE250117P000640002024-05-24 11:48AM EDT64.000.320.050.450.00-11,77930.57%
XLE250117P000650002024-06-25 10:07AM EDT65.000.300.220.76-0.03-9.09%123,85633.33%
XLE250117P000660002024-06-25 10:10AM EDT66.000.330.160.56+0.02+6.45%244329.83%
XLE250117P000670002024-06-25 9:49AM EDT67.000.390.170.58-0.07-15.22%11,15828.98%
XLE250117P000680002024-06-25 10:19AM EDT68.000.400.031.68-0.06-13.04%12,83437.65%
XLE250117P000690002024-06-25 10:09AM EDT69.000.450.071.77-0.11-19.64%187336.95%
XLE250117P000700002024-06-24 1:25PM EDT70.000.470.310.700.00-1012,80226.95%
XLE250117P000710002024-06-20 11:54AM EDT71.000.670.381.250.00-374630.54%
XLE250117P000720002024-06-25 11:47AM EDT72.000.620.480.82-0.18-22.50%173825.83%
XLE250117P000730002024-06-20 3:26PM EDT73.000.860.102.260.00-142434.68%
XLE250117P000740002024-06-25 11:45AM EDT74.000.790.620.97-0.14-15.05%11,00424.79%
XLE250117P000750002024-06-25 3:39PM EDT75.000.780.701.14-0.07-8.24%1215,48824.89%
XLE250117P000760002024-06-17 2:39PM EDT76.000.960.601.14-0.43-30.94%185623.72%
XLE250117P000770002024-06-24 10:13AM EDT77.001.160.172.930.00-33,23632.74%
XLE250117P000780002024-06-17 11:34AM EDT78.001.791.002.000.00-362,45826.44%
XLE250117P000790002024-06-24 10:41AM EDT79.001.431.073.650.00-561,03033.31%
XLE250117P000800002024-06-25 3:37PM EDT80.001.470.233.65-0.41-21.81%130,44231.79%
XLE250117P000810002024-06-25 10:12AM EDT81.001.690.273.30-0.02-1.17%12,18028.69%
XLE250117P000820002024-06-25 1:01PM EDT82.001.921.132.05+0.01+0.52%155721.41%
XLE250117P000830002024-06-17 11:25AM EDT83.003.051.213.900.00-11,75228.31%
XLE250117P000840002024-06-24 10:11AM EDT84.002.501.654.150.00-103,78127.80%
XLE250117P000850002024-06-21 12:46PM EDT85.003.100.764.500.00-27,48827.64%
XLE250117P000860002024-06-17 3:46PM EDT86.004.001.514.050.00-321,41824.21%
XLE250117P000870002024-06-25 3:39PM EDT87.003.051.064.100.00-5445,31422.79%
XLE250117P000880002024-06-25 1:25PM EDT88.003.601.914.95+0.02+0.56%7013,03324.39%
XLE250117P000890002024-06-21 9:34AM EDT89.004.552.165.600.00-12,05425.09%
XLE250117P000900002024-06-25 2:37PM EDT90.004.252.026.20+0.05+1.19%227,50425.49%
XLE250117P000950002024-06-25 3:42PM EDT95.006.604.508.75+0.10+1.54%510,72724.57%
XLE250117P001000002024-06-25 3:42PM EDT100.009.828.3511.95+0.07+0.72%190924.02%
XLE250117P001050002024-06-25 10:13AM EDT105.0014.0312.7016.00-3.42-19.60%12525.07%
XLE250117P001100002024-05-10 9:53AM EDT110.0016.1718.1522.750.00-1137.11%
XLE250117P001150002023-10-27 11:37AM EDT115.0030.2428.0033.000.00-1052.57%
XLE250117P001200002024-05-29 2:05PM EDT120.0029.9526.3031.000.00-22536.85%
XLE250117P001300002023-01-12 3:18PM EDT130.0041.4238.0043.000.00--053.21%
XLE250117P001400002023-11-01 10:19AM EDT140.0054.000.000.000.00-100.00%