Energy Select Sector SPDR ETF (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250620C00040000 | 2023-06-13 3:33PM EDT | 40.00 | 41.37 | 41.50 | 46.50 | 0.00 | - | 4 | 4 | 0.00% |
| XLE250620C00050000 | 2024-06-12 11:49AM EDT | 50.00 | 40.20 | 36.00 | 40.50 | 0.00 | - | 10 | 28 | 52.17% |
| XLE250620C00055000 | 2024-03-15 10:04AM EDT | 55.00 | 37.50 | 39.50 | 44.50 | 0.00 | - | 1 | 6 | 78.35% |
| XLE250620C00060000 | 2024-06-04 11:33AM EDT | 60.00 | 30.68 | 27.85 | 31.15 | 0.00 | - | 45 | 92 | 42.46% |
| XLE250620C00064000 | 2023-07-06 10:58AM EDT | 64.00 | 20.65 | 26.55 | 27.85 | 0.00 | - | - | 1 | 40.70% |
| XLE250620C00065000 | 2024-01-12 4:30PM EDT | 65.00 | 20.95 | 18.85 | 23.20 | 0.00 | - | - | 1 | 16.24% |
| XLE250620C00066000 | 2024-03-15 9:41AM EDT | 66.00 | 28.24 | 30.00 | 35.00 | 0.00 | - | 5 | 7 | 64.60% |
| XLE250620C00067000 | 2024-03-08 2:16PM EDT | 67.00 | 23.40 | 31.00 | 35.50 | 0.00 | - | 1 | 2 | 69.41% |
| XLE250620C00068000 | 2023-12-08 12:55PM EDT | 68.00 | 18.55 | 19.50 | 22.40 | 0.00 | - | - | 25 | 29.13% |
| XLE250620C00069000 | 2024-03-05 1:24PM EDT | 69.00 | 20.55 | 28.30 | 33.00 | 0.00 | - | 1 | 2 | 63.70% |
| XLE250620C00070000 | 2024-05-22 9:52AM EDT | 70.00 | 24.58 | 18.30 | 23.00 | 0.00 | - | 3 | 24 | 37.69% |
| XLE250620C00071000 | 2024-06-03 2:17PM EDT | 71.00 | 21.75 | 17.80 | 21.70 | 0.00 | - | 9 | 29 | 35.24% |
| XLE250620C00072000 | 2024-04-15 3:27PM EDT | 72.00 | 26.54 | 22.00 | 27.00 | 0.00 | - | 1 | 5 | 56.37% |
| XLE250620C00074000 | 2024-01-17 1:54PM EDT | 74.00 | 13.00 | 14.00 | 17.45 | 0.00 | - | 10 | 24 | 26.78% |
| XLE250620C00075000 | 2024-06-04 11:47AM EDT | 75.00 | 17.60 | 14.75 | 18.00 | 0.00 | - | 2 | 26 | 31.22% |
| XLE250620C00076000 | 2024-01-23 2:58PM EDT | 76.00 | 11.68 | 14.90 | 16.05 | 0.00 | - | 1 | 26 | 26.61% |
| XLE250620C00077000 | 2024-04-05 3:56PM EDT | 77.00 | 25.20 | 17.00 | 22.00 | 0.00 | - | 2 | 29 | 48.36% |
| XLE250620C00078000 | 2024-04-08 3:29PM EDT | 78.00 | 24.24 | 16.50 | 21.15 | 0.00 | - | 10 | 106 | 47.27% |
| XLE250620C00079000 | 2024-05-01 1:41PM EDT | 79.00 | 17.85 | 15.50 | 20.50 | 0.00 | - | 1 | 76 | 46.80% |
| XLE250620C00080000 | 2024-06-14 3:46PM EDT | 80.00 | 12.90 | 11.70 | 15.50 | -1.45 | -10.10% | 1 | 114 | 32.76% |
| XLE250620C00081000 | 2024-06-13 10:41AM EDT | 81.00 | 12.65 | 11.55 | 12.60 | 0.00 | - | 3 | 73 | 25.45% |
| XLE250620C00082000 | 2024-06-11 9:50AM EDT | 82.00 | 12.95 | 9.00 | 14.00 | 0.00 | - | 8 | 87 | 31.45% |
| XLE250620C00083000 | 2024-04-18 12:40PM EDT | 83.00 | 17.35 | 14.70 | 17.55 | 0.00 | - | 1 | 115 | 43.65% |
| XLE250620C00084000 | 2024-04-26 12:10PM EDT | 84.00 | 17.40 | 11.00 | 15.50 | 0.00 | - | 1 | 113 | 38.92% |
| XLE250620C00085000 | 2024-05-29 10:46AM EDT | 85.00 | 12.40 | 8.60 | 11.85 | 0.00 | - | 17 | 390 | 29.58% |
| XLE250620C00086000 | 2024-06-14 11:28AM EDT | 86.00 | 9.20 | 7.05 | 11.30 | -5.20 | -36.11% | 4 | 3,281 | 29.38% |
| XLE250620C00087000 | 2024-06-05 12:31PM EDT | 87.00 | 10.10 | 8.05 | 10.75 | 0.00 | - | 1 | 129 | 29.13% |
| XLE250620C00088000 | 2024-06-14 2:29PM EDT | 88.00 | 8.20 | 6.95 | 10.20 | -0.15 | -1.80% | 129 | 132 | 28.85% |
| XLE250620C00089000 | 2024-06-14 1:22PM EDT | 89.00 | 7.70 | 7.30 | 9.15 | -1.33 | -14.73% | 1 | 103 | 27.10% |
| XLE250620C00090000 | 2024-06-14 2:08PM EDT | 90.00 | 7.05 | 6.00 | 9.25 | -0.51 | -6.75% | 70 | 1,987 | 28.58% |
| XLE250620C00095000 | 2024-06-14 12:38PM EDT | 95.00 | 5.03 | 4.80 | 5.25 | -0.42 | -7.71% | 1 | 2,858 | 22.51% |
| XLE250620C00100000 | 2024-06-14 3:19PM EDT | 100.00 | 3.45 | 2.90 | 3.65 | -0.17 | -4.70% | 2 | 5,146 | 22.00% |
| XLE250620C00105000 | 2024-06-14 12:38PM EDT | 105.00 | 2.29 | 1.94 | 4.40 | -0.12 | -4.98% | 1 | 989 | 28.06% |
| XLE250620C00110000 | 2024-06-13 11:03AM EDT | 110.00 | 1.62 | 1.30 | 3.65 | 0.00 | - | 1 | 545 | 28.91% |
| XLE250620C00115000 | 2024-06-14 11:43AM EDT | 115.00 | 1.01 | 0.69 | 3.10 | -0.06 | -5.61% | 2 | 511 | 29.88% |
| XLE250620C00120000 | 2024-06-03 9:44AM EDT | 120.00 | 1.09 | 0.39 | 2.75 | 0.00 | - | 2 | 143 | 31.18% |
| XLE250620C00125000 | 2024-06-13 10:52AM EDT | 125.00 | 0.45 | 0.34 | 2.06 | 0.00 | - | 1 | 155 | 30.64% |
| XLE250620C00130000 | 2024-06-04 11:29AM EDT | 130.00 | 0.39 | 0.05 | 0.49 | 0.00 | - | 1 | 72 | 23.16% |
| XLE250620C00135000 | 2024-06-07 3:59PM EDT | 135.00 | 0.25 | 0.00 | 0.38 | 0.00 | - | 3 | 295 | 23.69% |
| XLE250620C00140000 | 2024-06-05 2:57PM EDT | 140.00 | 0.19 | 0.00 | 2.24 | 0.00 | - | 10 | 121 | 37.68% |
| XLE250620C00145000 | 2024-06-05 2:55PM EDT | 145.00 | 0.15 | 0.00 | 0.28 | 0.00 | - | 12 | 178 | 25.39% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250620P00040000 | 2024-06-05 2:57PM EDT | 40.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 2 | 19 | 41.99% |
| XLE250620P00045000 | 2024-04-16 3:47PM EDT | 45.00 | 0.23 | 0.00 | 2.18 | 0.00 | - | 6 | 7 | 57.59% |
| XLE250620P00050000 | 2024-05-29 12:03PM EDT | 50.00 | 0.29 | 0.07 | 0.45 | 0.00 | - | 24 | 121 | 33.79% |
| XLE250620P00055000 | 2024-06-13 2:39PM EDT | 55.00 | 0.36 | 0.20 | 0.53 | 0.00 | - | 1 | 802 | 29.91% |
| XLE250620P00060000 | 2024-05-30 11:35AM EDT | 60.00 | 0.60 | 0.37 | 2.74 | 0.00 | - | 2 | 136 | 40.53% |
| XLE250620P00064000 | 2024-04-24 2:11PM EDT | 64.00 | 0.83 | 0.00 | 5.00 | 0.00 | - | 10 | 114 | 46.00% |
| XLE250620P00065000 | 2024-06-12 10:21AM EDT | 65.00 | 0.78 | 0.60 | 3.15 | 0.00 | - | 1 | 2,702 | 36.40% |
| XLE250620P00066000 | 2024-05-01 11:51AM EDT | 66.00 | 1.08 | 0.00 | 5.00 | 0.00 | - | 2 | 29 | 43.24% |
| XLE250620P00067000 | 2024-06-11 9:30AM EDT | 67.00 | 0.97 | 0.79 | 3.35 | 0.00 | - | 20 | 7,144 | 34.88% |
| XLE250620P00068000 | 2024-04-30 12:32PM EDT | 68.00 | 1.11 | 0.00 | 1.99 | 0.00 | - | 4 | 84 | 27.36% |
| XLE250620P00069000 | 2024-06-07 2:54PM EDT | 69.00 | 1.24 | 0.84 | 3.55 | 0.00 | - | 15 | 291 | 33.31% |
| XLE250620P00070000 | 2024-06-04 10:01AM EDT | 70.00 | 1.58 | 1.18 | 3.70 | 0.00 | - | 2 | 2,987 | 32.72% |
| XLE250620P00071000 | 2024-06-12 9:52AM EDT | 71.00 | 1.38 | 1.36 | 3.85 | 0.00 | - | 2 | 28 | 32.11% |
| XLE250620P00072000 | 2024-06-07 1:39PM EDT | 72.00 | 1.88 | 1.09 | 2.06 | +0.29 | +18.24% | 1 | 1,996 | 23.46% |
| XLE250620P00073000 | 2024-06-12 11:38AM EDT | 73.00 | 1.75 | 1.20 | 2.28 | 0.00 | - | 1 | 107 | 23.38% |
| XLE250620P00074000 | 2024-06-07 2:54PM EDT | 74.00 | 1.89 | 1.31 | 4.35 | 0.00 | - | 15 | 84 | 30.32% |
| XLE250620P00075000 | 2024-06-14 12:41PM EDT | 75.00 | 2.45 | 2.08 | 4.55 | +0.20 | +8.89% | 2 | 3,727 | 29.80% |
| XLE250620P00076000 | 2024-06-11 3:14PM EDT | 76.00 | 2.17 | 2.05 | 4.75 | 0.00 | - | 12 | 94 | 29.24% |
| XLE250620P00077000 | 2024-05-08 12:55PM EDT | 77.00 | 2.15 | 2.09 | 5.00 | 0.00 | - | 2 | 58 | 28.83% |
| XLE250620P00078000 | 2024-05-14 10:17AM EDT | 78.00 | 2.38 | 2.74 | 2.90 | 0.00 | - | 1 | 55 | 20.34% |
| XLE250620P00079000 | 2024-05-13 12:43PM EDT | 79.00 | 2.53 | 0.85 | 4.00 | 0.00 | - | 1 | 135 | 22.97% |
| XLE250620P00080000 | 2024-06-06 3:25PM EDT | 80.00 | 3.65 | 2.91 | 5.00 | +0.50 | +15.87% | 1 | 7,405 | 25.00% |
| XLE250620P00081000 | 2024-06-13 2:29PM EDT | 81.00 | 3.65 | 2.95 | 6.10 | 0.00 | - | 2 | 108 | 27.16% |
| XLE250620P00082000 | 2024-06-10 1:06PM EDT | 82.00 | 3.45 | 3.10 | 6.40 | 0.00 | - | 3 | 3,209 | 26.72% |
| XLE250620P00083000 | 2024-06-07 3:31PM EDT | 83.00 | 3.90 | 2.89 | 6.75 | 0.00 | - | 500 | 866 | 26.40% |
| XLE250620P00084000 | 2024-05-14 10:50AM EDT | 84.00 | 3.80 | 4.50 | 4.70 | 0.00 | - | 20 | 278 | 18.89% |
| XLE250620P00085000 | 2024-06-12 11:30AM EDT | 85.00 | 5.14 | 3.20 | 7.50 | +0.38 | +7.98% | 12 | 2,198 | 25.77% |
| XLE250620P00086000 | 2024-05-22 9:44AM EDT | 86.00 | 4.40 | 3.65 | 7.90 | 0.00 | - | 2 | 1,229 | 25.46% |
| XLE250620P00087000 | 2024-06-13 2:30PM EDT | 87.00 | 5.72 | 5.05 | 6.35 | 0.00 | - | 10 | 875 | 19.53% |
| XLE250620P00088000 | 2024-06-11 12:48PM EDT | 88.00 | 5.60 | 5.35 | 8.80 | 0.00 | - | 56 | 674 | 24.99% |
| XLE250620P00089000 | 2024-06-11 3:56PM EDT | 89.00 | 6.00 | 5.00 | 9.25 | 0.00 | - | 337 | 664 | 24.69% |
| XLE250620P00090000 | 2024-06-11 3:46PM EDT | 90.00 | 6.45 | 5.50 | 9.75 | 0.00 | - | 629 | 4,984 | 24.48% |
| XLE250620P00095000 | 2024-06-11 12:47PM EDT | 95.00 | 9.05 | 9.30 | 12.60 | 0.00 | - | 19 | 4,159 | 23.66% |
| XLE250620P00100000 | 2024-06-10 3:39PM EDT | 100.00 | 11.95 | 13.15 | 14.95 | 0.00 | - | 1 | 188 | 19.92% |
| XLE250620P00105000 | 2024-06-04 10:16AM EDT | 105.00 | 16.73 | 15.70 | 18.95 | 0.00 | - | 1 | 1 | 19.86% |
| XLE250620P00115000 | 2024-04-19 12:39PM EDT | 115.00 | 21.00 | 18.00 | 23.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250620P00120000 | 2024-05-24 3:16PM EDT | 120.00 | 29.00 | 30.00 | 35.00 | 0.00 | - | 2 | 13 | 32.37% |
| XLE250620P00125000 | 2023-08-02 3:01PM EDT | 125.00 | 39.20 | 32.00 | 37.00 | 0.00 | - | - | 1 | 14.94% |
| XLE250620P00135000 | 2023-12-19 2:05PM EDT | 135.00 | 49.95 | 52.50 | 57.50 | 0.00 | - | - | 0 | 56.82% |
© 2024 Yahoo. All rights reserved.