Energy Select Sector SPDR ETF (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250331C00070000 | 2024-04-12 12:19PM EDT | 70.00 | 29.75 | 23.00 | 26.65 | 0.00 | - | 3 | 6 | 39.23% |
| XLE250331C00077000 | 2024-04-24 12:28PM EDT | 77.00 | 22.05 | 15.05 | 20.00 | 0.00 | - | 1 | 3 | 32.00% |
| XLE250331C00080000 | 2024-05-29 2:21PM EDT | 80.00 | 14.30 | 14.75 | 19.00 | 0.00 | - | 15 | 62 | 35.68% |
| XLE250331C00081000 | 2024-04-22 10:15AM EDT | 81.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE250331C00082000 | 2024-05-14 9:30AM EDT | 82.00 | 15.50 | 13.10 | 17.50 | 0.00 | - | 2 | 3 | 34.68% |
| XLE250331C00083000 | 2024-04-03 3:57PM EDT | 83.00 | 18.57 | 12.00 | 16.50 | 0.00 | - | 1 | 1 | 33.30% |
| XLE250331C00084000 | 2024-05-08 3:50PM EDT | 84.00 | 13.90 | 11.35 | 16.00 | 0.00 | - | - | 2 | 33.57% |
| XLE250331C00085000 | 2024-05-02 1:02PM EDT | 85.00 | 12.95 | 10.50 | 15.00 | 0.00 | - | 1 | 16 | 32.15% |
| XLE250331C00086000 | 2024-05-21 12:55PM EDT | 86.00 | 12.80 | 9.85 | 14.50 | 0.00 | - | 1 | 4 | 32.34% |
| XLE250331C00087000 | 2024-05-30 11:41AM EDT | 87.00 | 9.70 | 9.85 | 14.45 | 0.00 | - | 20 | 21 | 33.90% |
| XLE250331C00089000 | 2024-04-29 9:39AM EDT | 89.00 | 13.20 | 8.55 | 8.70 | 0.00 | - | - | 1 | 19.25% |
| XLE250331C00090000 | 2024-05-06 10:04AM EDT | 90.00 | 10.55 | 8.30 | 11.75 | 0.00 | - | 17 | 21 | 30.28% |
| XLE250331C00091000 | 2024-05-22 9:59AM EDT | 91.00 | 8.47 | 6.80 | 11.20 | 0.00 | - | 1 | 1 | 30.09% |
| XLE250331C00092000 | 2024-05-30 1:14PM EDT | 92.00 | 6.87 | 6.20 | 10.75 | 0.00 | - | 5 | 17 | 30.16% |
| XLE250331C00093000 | 2024-05-22 1:36PM EDT | 93.00 | 7.40 | 5.75 | 9.80 | 0.00 | - | 3 | 17 | 28.69% |
| XLE250331C00094000 | 2024-04-23 9:30AM EDT | 94.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.20% |
| XLE250331C00095000 | 2024-05-23 10:36AM EDT | 95.00 | 6.15 | 6.15 | 8.70 | 0.00 | - | 3 | 59 | 28.01% |
| XLE250331C00096000 | 2024-05-20 2:18PM EDT | 96.00 | 6.88 | 5.70 | 7.25 | 0.00 | - | 1 | 33 | 24.95% |
| XLE250331C00097000 | 2024-05-23 2:23PM EDT | 97.00 | 4.95 | 4.25 | 8.25 | 0.00 | - | 1 | 12 | 29.07% |
| XLE250331C00098000 | 2024-05-22 1:36PM EDT | 98.00 | 5.13 | 3.50 | 7.80 | 0.00 | - | 3 | 19 | 28.86% |
| XLE250331C00099000 | 2024-05-06 10:16AM EDT | 99.00 | 6.12 | 3.60 | 7.50 | 0.00 | - | 2 | 8 | 29.06% |
| XLE250331C00100000 | 2024-05-30 12:31PM EDT | 100.00 | 3.65 | 2.83 | 6.75 | 0.00 | - | 75 | 547 | 27.88% |
| XLE250331C00101000 | 2024-04-12 3:48PM EDT | 101.00 | 7.28 | 3.80 | 5.25 | 0.00 | - | - | 1 | 24.36% |
| XLE250331C00102000 | 2024-05-31 2:17PM EDT | 102.00 | 3.70 | 2.45 | 6.45 | +0.36 | +10.78% | 1 | 7 | 28.96% |
| XLE250331C00103000 | 2024-04-12 10:44AM EDT | 103.00 | 7.83 | 3.90 | 4.55 | 0.00 | - | 1 | 1 | 24.07% |
| XLE250331C00104000 | 2024-04-16 12:36PM EDT | 104.00 | 5.30 | 2.97 | 4.65 | 0.00 | - | 5 | 6 | 25.26% |
| XLE250331C00105000 | 2024-05-13 3:41PM EDT | 105.00 | 3.54 | 2.14 | 5.25 | 0.00 | - | 1 | 9 | 28.01% |
| XLE250331C00106000 | 2024-04-12 3:48PM EDT | 106.00 | 5.42 | 3.00 | 3.65 | 0.00 | - | 1 | 6 | 23.71% |
| XLE250331C00108000 | 2024-05-22 1:57PM EDT | 108.00 | 2.22 | 1.56 | 4.95 | 0.00 | - | 136 | 216 | 29.54% |
| XLE250331C00109000 | 2024-04-26 2:29PM EDT | 109.00 | 3.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 30.49% |
| XLE250331C00110000 | 2024-05-31 3:36PM EDT | 110.00 | 1.76 | 0.10 | 5.00 | +0.25 | +16.56% | 10 | 56 | 31.26% |
| XLE250331C00115000 | 2024-05-29 11:59AM EDT | 115.00 | 0.91 | 0.70 | 5.00 | 0.00 | - | 42 | 18 | 34.88% |
| XLE250331C00120000 | 2024-05-29 11:56AM EDT | 120.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 38 | 25 | 26.74% |
| XLE250331C00125000 | 2024-05-31 3:40PM EDT | 125.00 | 0.42 | 0.00 | 5.00 | +0.08 | +23.53% | 2 | 33 | 41.21% |
Putsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250331P00050000 | 2024-05-31 3:38PM EDT | 50.00 | 0.14 | 0.00 | 5.00 | 0.00 | - | 4 | 8 | 61.40% |
| XLE250331P00055000 | 2024-05-31 3:35PM EDT | 55.00 | 0.22 | 0.00 | 5.00 | -0.05 | -18.52% | 72 | 42 | 53.88% |
| XLE250331P00060000 | 2024-05-30 2:44PM EDT | 60.00 | 0.42 | 0.00 | 5.00 | 0.00 | - | 66 | 29 | 61.17% |
| XLE250331P00065000 | 2024-05-30 2:45PM EDT | 65.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 2 | 8 | 53.50% |
| XLE250331P00066000 | 2024-05-29 11:50AM EDT | 66.00 | 0.72 | 0.00 | 5.00 | 0.00 | - | - | 1 | 52.03% |
| XLE250331P00067000 | 2024-05-23 3:45PM EDT | 67.00 | 0.74 | 0.00 | 5.00 | 0.00 | - | - | 28 | 50.57% |
| XLE250331P00068000 | 2024-05-23 3:47PM EDT | 68.00 | 0.83 | 0.00 | 5.00 | 0.00 | - | - | 12 | 49.13% |
| XLE250331P00069000 | 2024-05-23 3:54PM EDT | 69.00 | 0.89 | 0.00 | 5.00 | 0.00 | - | - | 15 | 47.71% |
| XLE250331P00070000 | 2024-05-28 3:48PM EDT | 70.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 44 | 64 | 46.30% |
| XLE250331P00071000 | 2024-05-28 3:51PM EDT | 71.00 | 0.98 | 0.00 | 5.00 | 0.00 | - | 20 | 9 | 44.90% |
| XLE250331P00072000 | 2024-05-28 3:53PM EDT | 72.00 | 1.07 | 0.17 | 5.00 | 0.00 | - | 2 | 41 | 43.52% |
| XLE250331P00073000 | 2024-04-30 2:18PM EDT | 73.00 | 1.34 | 1.12 | 5.00 | 0.00 | - | 14 | 25 | 42.15% |
| XLE250331P00075000 | 2024-05-17 3:14PM EDT | 75.00 | 1.15 | 0.05 | 2.00 | 0.00 | - | 1 | 13 | 26.37% |
| XLE250331P00076000 | 2024-05-20 1:53PM EDT | 76.00 | 1.30 | 0.15 | 5.00 | 0.00 | - | 1 | 0 | 38.10% |
| XLE250331P00077000 | 2024-05-31 3:49PM EDT | 77.00 | 1.72 | 0.30 | 5.00 | +0.01 | +0.58% | 1 | 14 | 36.76% |
| XLE250331P00079000 | 2024-05-06 3:50PM EDT | 79.00 | 2.25 | 0.50 | 5.00 | 0.00 | - | 1 | 4 | 34.11% |
| XLE250331P00080000 | 2024-05-14 11:00AM EDT | 80.00 | 2.16 | 0.63 | 5.00 | 0.00 | - | 2 | 1,031 | 32.80% |
| XLE250331P00081000 | 2024-04-12 3:48PM EDT | 81.00 | 2.74 | 1.97 | 5.00 | 0.00 | - | - | 1 | 31.48% |
| XLE250331P00082000 | 2024-04-19 3:46PM EDT | 82.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| XLE250331P00085000 | 2024-05-28 1:56PM EDT | 85.00 | 3.61 | 2.45 | 5.45 | 0.00 | - | 5 | 31 | 27.72% |
| XLE250331P00086000 | 2024-05-29 2:03PM EDT | 86.00 | 4.40 | 2.91 | 4.55 | 0.00 | - | 6 | 6 | 23.41% |
| XLE250331P00088000 | 2024-04-05 10:27AM EDT | 88.00 | 3.99 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 30.07% |
| XLE250331P00089000 | 2024-05-03 1:43PM EDT | 89.00 | 5.40 | 3.00 | 6.95 | 0.00 | - | 200 | 200 | 26.89% |
| XLE250331P00090000 | 2024-05-30 1:02PM EDT | 90.00 | 5.78 | 3.85 | 7.45 | 0.00 | - | 1 | 2 | 26.95% |
| XLE250331P00091000 | 2024-04-12 3:48PM EDT | 91.00 | 5.46 | 4.70 | 6.40 | 0.00 | - | - | 1 | 22.26% |
| XLE250331P00092000 | 2024-04-19 12:30PM EDT | 92.00 | 6.20 | 4.40 | 6.20 | 0.00 | - | 1 | 1 | 20.16% |
| XLE250331P00093000 | 2024-05-14 10:31AM EDT | 93.00 | 6.25 | 4.60 | 8.45 | 0.00 | - | 7 | 30 | 25.29% |
| XLE250331P00094000 | 2024-05-29 3:09PM EDT | 94.00 | 7.85 | 5.30 | 8.95 | 0.00 | - | 5 | 7 | 25.14% |
| XLE250331P00095000 | 2024-05-29 12:34PM EDT | 95.00 | 8.31 | 5.55 | 9.40 | 0.00 | - | 18 | 10 | 24.79% |
| XLE250331P00096000 | 2024-05-01 3:24PM EDT | 96.00 | 8.38 | 6.55 | 9.90 | 0.00 | - | 7 | 7 | 24.53% |
| XLE250331P00097000 | 2024-05-30 2:09PM EDT | 97.00 | 9.60 | 5.85 | 10.45 | 0.00 | - | 10 | 21 | 24.37% |
| XLE250331P00100000 | 2024-04-11 11:28AM EDT | 100.00 | 9.10 | 7.00 | 11.00 | 0.00 | - | - | 1 | 20.20% |
| XLE250331P00103000 | 2024-04-30 2:06PM EDT | 103.00 | 11.55 | 11.85 | 16.00 | 0.00 | - | - | 2 | 29.17% |
| XLE250331P00104000 | 2024-04-03 3:43PM EDT | 104.00 | 10.84 | 11.00 | 16.00 | 0.00 | - | 1 | 1 | 27.01% |
| XLE250331P00105000 | 2024-04-11 11:28AM EDT | 105.00 | 11.99 | 12.10 | 14.35 | 0.00 | - | 1 | 2 | 19.21% |
© 2024 Yahoo. All rights reserved.