Energy Select Sector SPDR ETF (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE251219C00040000 | 2024-03-15 3:39PM EDT | 40.00 | 51.68 | 54.00 | 59.00 | 0.00 | - | 2 | 2 | 63.15% |
| XLE251219C00045000 | 2024-03-15 3:31PM EDT | 45.00 | 46.80 | 49.00 | 54.00 | 0.00 | - | 12 | 7 | 55.77% |
| XLE251219C00050000 | 2024-02-28 12:55PM EDT | 50.00 | 36.40 | 42.50 | 47.50 | 0.00 | - | 5 | 68 | 54.20% |
| XLE251219C00055000 | 2024-04-18 12:43PM EDT | 55.00 | 40.89 | 38.50 | 43.00 | 0.00 | - | 4 | 486 | 49.99% |
| XLE251219C00060000 | 2024-04-12 10:07AM EDT | 60.00 | 40.50 | 33.05 | 38.00 | 0.00 | - | 3 | 98 | 43.99% |
| XLE251219C00065000 | 2024-02-26 4:42PM EDT | 65.00 | 24.57 | 29.00 | 33.50 | 0.00 | - | 3 | 46 | 40.19% |
| XLE251219C00066000 | 2024-01-30 4:03PM EDT | 66.00 | 22.45 | 21.00 | 26.00 | 0.00 | - | 92 | 91 | 0.00% |
| XLE251219C00067000 | 2024-02-29 1:16PM EDT | 67.00 | 22.96 | 28.00 | 33.00 | 0.00 | - | 4 | 35 | 42.89% |
| XLE251219C00068000 | 2024-03-06 10:45AM EDT | 68.00 | 22.67 | 31.60 | 32.85 | 0.00 | - | 10 | 91 | 44.39% |
| XLE251219C00069000 | 2024-03-06 4:55PM EDT | 69.00 | 21.56 | 30.00 | 35.00 | 0.00 | - | 125 | 125 | 52.59% |
| XLE251219C00070000 | 2023-11-24 10:30AM EDT | 70.00 | 18.30 | 18.00 | 21.30 | 0.00 | - | 2 | 36 | 0.00% |
| XLE251219C00071000 | 2024-03-15 12:14PM EDT | 71.00 | 24.45 | 27.00 | 31.50 | 0.00 | - | 115 | 16 | 45.69% |
| XLE251219C00072000 | 2023-11-01 9:51AM EDT | 72.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLE251219C00073000 | 2024-01-16 11:53AM EDT | 73.00 | 16.07 | 17.50 | 18.50 | 0.00 | - | 2 | 57 | 0.00% |
| XLE251219C00074000 | 2024-03-20 2:59PM EDT | 74.00 | 23.47 | 23.50 | 28.50 | 0.00 | - | 115 | 165 | 42.08% |
| XLE251219C00075000 | 2024-03-19 9:38AM EDT | 75.00 | 22.00 | 22.00 | 26.55 | 0.00 | - | 54 | 94 | 38.30% |
| XLE251219C00076000 | 2024-04-01 9:30AM EDT | 76.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 115 | 124 | 0.00% |
| XLE251219C00077000 | 2023-07-12 10:23AM EDT | 77.00 | 17.75 | 21.20 | 22.05 | 0.00 | - | 21 | 58 | 29.27% |
| XLE251219C00078000 | 2023-10-04 11:51AM EDT | 78.00 | 18.80 | 17.80 | 18.50 | 0.00 | - | 11 | 22 | 21.03% |
| XLE251219C00079000 | 2024-04-02 12:32PM EDT | 79.00 | 22.58 | 17.50 | 22.50 | 0.00 | - | 2 | 30 | 33.69% |
| XLE251219C00080000 | 2024-03-08 1:13PM EDT | 80.00 | 15.25 | 22.25 | 26.50 | 0.00 | - | 17 | 34 | 45.21% |
| XLE251219C00081000 | 2024-03-13 11:37AM EDT | 81.00 | 16.60 | 23.35 | 24.05 | 0.00 | - | 1 | 153 | 40.34% |
| XLE251219C00082000 | 2024-04-03 9:47AM EDT | 82.00 | 21.15 | 17.00 | 17.80 | 0.00 | - | 1 | 45 | 26.14% |
| XLE251219C00083000 | 2024-02-05 3:41PM EDT | 83.00 | 10.60 | 13.55 | 13.85 | 0.00 | - | 1 | 31 | 17.61% |
| XLE251219C00084000 | 2024-02-14 3:27PM EDT | 84.00 | 10.55 | 13.50 | 17.25 | 0.00 | - | 1 | 55 | 27.60% |
| XLE251219C00085000 | 2024-05-15 9:53AM EDT | 85.00 | 15.47 | 13.50 | 18.50 | 0.00 | - | 4 | 966 | 31.86% |
| XLE251219C00086000 | 2024-03-22 10:49AM EDT | 86.00 | 15.45 | 15.50 | 20.50 | 0.00 | - | 10 | 61 | 37.73% |
| XLE251219C00087000 | 2024-05-14 1:24PM EDT | 87.00 | 14.90 | 12.50 | 17.00 | 0.00 | - | 1 | 409 | 30.71% |
| XLE251219C00088000 | 2024-03-19 10:13AM EDT | 88.00 | 14.05 | 14.30 | 18.00 | 0.00 | - | 24 | 85 | 34.12% |
| XLE251219C00089000 | 2024-04-16 9:53AM EDT | 89.00 | 15.90 | 13.80 | 14.45 | 0.00 | - | 3 | 25 | 27.13% |
| XLE251219C00090000 | 2024-05-24 9:51AM EDT | 90.00 | 12.05 | 10.50 | 15.50 | 0.00 | - | 2 | 748 | 30.56% |
| XLE251219C00095000 | 2024-05-29 2:14PM EDT | 95.00 | 8.85 | 9.00 | 13.00 | 0.00 | - | 4 | 196 | 29.83% |
| XLE251219C00100000 | 2024-05-29 1:51PM EDT | 100.00 | 6.85 | 5.50 | 10.50 | 0.00 | - | 5 | 399 | 28.53% |
| XLE251219C00105000 | 2024-05-28 2:40PM EDT | 105.00 | 6.00 | 2.80 | 11.50 | 0.00 | - | 1 | 273 | 34.27% |
| XLE251219C00110000 | 2024-05-30 12:38PM EDT | 110.00 | 4.02 | 2.50 | 7.00 | 0.00 | - | 25 | 168 | 27.51% |
| XLE251219C00115000 | 2024-05-30 2:15PM EDT | 115.00 | 3.00 | 1.00 | 6.00 | 0.00 | - | 10 | 173 | 27.94% |
| XLE251219C00120000 | 2024-05-17 1:08PM EDT | 120.00 | 3.20 | 0.30 | 5.00 | 0.00 | - | 11 | 261 | 27.95% |
| XLE251219C00125000 | 2024-05-31 1:23PM EDT | 125.00 | 1.82 | 0.00 | 5.00 | -0.11 | -5.70% | 5 | 138 | 30.18% |
| XLE251219C00130000 | 2024-05-28 9:43AM EDT | 130.00 | 1.37 | 0.15 | 1.50 | 0.00 | - | 80 | 230 | 21.46% |
| XLE251219C00135000 | 2024-05-13 11:35AM EDT | 135.00 | 1.26 | 0.15 | 5.00 | 0.00 | - | 1 | 1 | 34.17% |
| XLE251219C00140000 | 2024-05-28 2:42PM EDT | 140.00 | 0.65 | 0.00 | 5.00 | -0.13 | -16.67% | 1 | 16 | 35.98% |
| XLE251219C00145000 | 2024-05-29 12:21PM EDT | 145.00 | 0.51 | 0.05 | 5.00 | 0.00 | - | 44 | 28 | 37.68% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE251219P00040000 | 2024-05-30 3:22PM EDT | 40.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 12 | 92 | 52.66% |
| XLE251219P00045000 | 2024-05-29 12:13PM EDT | 45.00 | 0.46 | 0.05 | 5.00 | 0.00 | - | 22 | 15 | 51.20% |
| XLE251219P00050000 | 2024-05-29 12:16PM EDT | 50.00 | 0.66 | 0.32 | 1.65 | 0.00 | - | 13 | 1,789 | 39.75% |
| XLE251219P00055000 | 2024-05-10 3:45PM EDT | 55.00 | 0.83 | 0.00 | 3.10 | 0.00 | - | 6 | 4,037 | 42.43% |
| XLE251219P00060000 | 2024-05-13 2:37PM EDT | 60.00 | 1.18 | 0.00 | 5.00 | 0.00 | - | 45 | 3,693 | 44.79% |
| XLE251219P00065000 | 2024-05-31 1:58PM EDT | 65.00 | 1.60 | 0.10 | 4.60 | -0.21 | -11.60% | 125 | 2,196 | 37.77% |
| XLE251219P00066000 | 2024-05-31 1:58PM EDT | 66.00 | 1.71 | 0.00 | 5.00 | -0.05 | -2.84% | 11 | 243 | 38.10% |
| XLE251219P00067000 | 2024-05-31 1:58PM EDT | 67.00 | 1.83 | 0.15 | 5.00 | -1.04 | -36.24% | 17 | 232 | 37.03% |
| XLE251219P00068000 | 2024-05-31 1:58PM EDT | 68.00 | 1.95 | 0.00 | 5.00 | -3.30 | -62.86% | 29 | 0 | 35.98% |
| XLE251219P00069000 | 2024-05-31 1:58PM EDT | 69.00 | 2.09 | 0.00 | 5.00 | +0.01 | +0.48% | 5 | 255 | 34.94% |
| XLE251219P00070000 | 2024-05-24 2:25PM EDT | 70.00 | 2.50 | 2.00 | 5.00 | 0.00 | - | 1 | 9,018 | 33.91% |
| XLE251219P00071000 | 2024-01-18 2:05PM EDT | 71.00 | 6.40 | 3.20 | 6.50 | 0.00 | - | 4 | 119 | 37.49% |
| XLE251219P00072000 | 2024-03-21 12:16PM EDT | 72.00 | 3.05 | 0.50 | 5.50 | 0.00 | - | 120 | 1,743 | 33.41% |
| XLE251219P00073000 | 2024-03-28 2:27PM EDT | 73.00 | 2.98 | 0.50 | 5.00 | 0.00 | - | 1 | 112 | 30.87% |
| XLE251219P00074000 | 2024-04-08 2:14PM EDT | 74.00 | 2.86 | 1.21 | 5.05 | 0.00 | - | 1 | 58 | 30.02% |
| XLE251219P00075000 | 2024-05-29 2:20PM EDT | 75.00 | 3.50 | 0.66 | 5.00 | 0.00 | - | 5 | 3,102 | 28.88% |
| XLE251219P00076000 | 2024-05-21 10:45AM EDT | 76.00 | 3.05 | 1.00 | 5.50 | 0.00 | - | 10 | 56 | 29.33% |
| XLE251219P00077000 | 2024-05-28 2:40PM EDT | 77.00 | 3.73 | 1.00 | 6.00 | 0.00 | - | 1 | 61 | 29.72% |
| XLE251219P00078000 | 2024-05-07 1:57PM EDT | 78.00 | 3.73 | 1.50 | 6.00 | 0.00 | - | 2 | 29 | 28.70% |
| XLE251219P00079000 | 2024-05-30 11:01AM EDT | 79.00 | 4.30 | 1.50 | 6.50 | 0.00 | - | 1 | 77 | 29.01% |
| XLE251219P00080000 | 2024-05-29 2:02PM EDT | 80.00 | 4.80 | 1.50 | 6.50 | 0.00 | - | 6 | 778 | 27.98% |
| XLE251219P00081000 | 2024-05-24 2:05PM EDT | 81.00 | 4.95 | 2.00 | 7.00 | 0.00 | - | 1 | 43 | 28.23% |
| XLE251219P00082000 | 2024-04-19 1:22PM EDT | 82.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,215 | 3.13% |
| XLE251219P00083000 | 2024-04-29 10:02AM EDT | 83.00 | 4.85 | 5.55 | 5.70 | 0.00 | - | 1 | 239 | 22.90% |
| XLE251219P00084000 | 2024-05-22 2:37PM EDT | 84.00 | 5.65 | 3.00 | 7.50 | 0.00 | - | 5 | 24 | 26.31% |
| XLE251219P00085000 | 2024-05-24 3:51PM EDT | 85.00 | 6.30 | 3.00 | 8.00 | 0.00 | - | 3 | 1,046 | 26.44% |
| XLE251219P00086000 | 2024-04-29 10:02AM EDT | 86.00 | 5.65 | 6.55 | 6.75 | 0.00 | - | 1 | 14 | 22.41% |
| XLE251219P00087000 | 2024-05-30 2:15PM EDT | 87.00 | 7.05 | 4.00 | 8.50 | 0.00 | - | 10 | 81 | 25.42% |
| XLE251219P00088000 | 2024-05-22 2:22PM EDT | 88.00 | 7.00 | 4.00 | 9.00 | 0.00 | - | 2 | 116 | 25.46% |
| XLE251219P00089000 | 2024-04-03 11:33AM EDT | 89.00 | 6.45 | 7.70 | 7.90 | 0.00 | - | 1 | 53 | 21.85% |
| XLE251219P00090000 | 2024-05-29 3:25PM EDT | 90.00 | 8.30 | 5.00 | 9.50 | 0.00 | - | 10 | 243 | 24.32% |
| XLE251219P00095000 | 2024-04-01 3:37PM EDT | 95.00 | 9.20 | 8.00 | 13.00 | 0.00 | - | 10 | 369 | 25.95% |
| XLE251219P00100000 | 2023-09-05 9:49AM EDT | 100.00 | 16.30 | 17.45 | 20.00 | 0.00 | - | 10 | 0 | 34.39% |
| XLE251219P00105000 | 2023-11-06 11:35AM EDT | 105.00 | 21.45 | 22.45 | 27.00 | 0.00 | - | 2 | 0 | 42.29% |
| XLE251219P00110000 | 2024-05-28 11:40AM EDT | 110.00 | 19.25 | 16.00 | 21.00 | 0.00 | - | 25 | 4 | 21.00% |
| XLE251219P00115000 | 2023-10-27 1:28PM EDT | 115.00 | 31.67 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 39.72% |
| XLE251219P00120000 | 2023-11-15 3:31PM EDT | 120.00 | 35.25 | 34.00 | 39.00 | 0.00 | - | - | 8 | 44.56% |
© 2024 Yahoo. All rights reserved.