Energy Select Sector SPDR ETF (XLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260116C00040000 | 2024-05-17 2:14PM EDT | 40.00 | 55.30 | 51.00 | 56.00 | 0.00 | - | 1 | 1 | 58.46% |
| XLE260116C00045000 | 2024-04-11 12:39PM EDT | 45.00 | 52.30 | 46.50 | 51.50 | 0.00 | - | 1 | 108 | 54.44% |
| XLE260116C00050000 | 2024-05-14 12:04PM EDT | 50.00 | 43.42 | 41.00 | 46.00 | 0.00 | - | 25 | 139 | 45.47% |
| XLE260116C00055000 | 2024-04-05 12:09PM EDT | 55.00 | 44.35 | 36.00 | 41.00 | 0.00 | - | 40 | 16 | 39.95% |
| XLE260116C00060000 | 2024-03-18 2:41PM EDT | 60.00 | 33.50 | 34.05 | 38.50 | 0.00 | - | 60 | 216 | 44.80% |
| XLE260116C00065000 | 2024-05-13 10:33AM EDT | 65.00 | 31.25 | 28.00 | 33.00 | 0.00 | - | 2 | 630 | 37.53% |
| XLE260116C00070000 | 2024-05-16 11:51AM EDT | 70.00 | 27.35 | 24.50 | 29.00 | 0.00 | - | 1 | 142 | 35.53% |
| XLE260116C00075000 | 2024-04-26 3:01PM EDT | 75.00 | 26.00 | 19.50 | 24.00 | 0.00 | - | 1 | 53 | 30.43% |
| XLE260116C00079000 | 2024-04-04 10:58AM EDT | 79.00 | 23.97 | 17.50 | 22.50 | 0.00 | - | 59 | 67 | 32.89% |
| XLE260116C00080000 | 2024-05-24 11:14AM EDT | 80.00 | 18.00 | 17.00 | 21.50 | 0.00 | - | 1 | 390 | 31.81% |
| XLE260116C00081000 | 2024-04-04 10:58AM EDT | 81.00 | 23.73 | 16.00 | 21.00 | 0.00 | - | 59 | 88 | 31.96% |
| XLE260116C00082000 | 2024-05-01 3:28PM EDT | 82.00 | 18.13 | 15.50 | 20.50 | 0.00 | - | 1 | 53 | 32.08% |
| XLE260116C00083000 | 2024-05-23 3:27PM EDT | 83.00 | 15.86 | 15.00 | 19.50 | 0.00 | - | 2 | 78 | 30.98% |
| XLE260116C00084000 | 2024-05-16 9:35AM EDT | 84.00 | 16.94 | 14.50 | 19.00 | 0.00 | - | 1 | 57 | 31.06% |
| XLE260116C00085000 | 2024-05-01 9:39AM EDT | 85.00 | 17.00 | 13.30 | 15.70 | 0.00 | - | 3 | 0 | 24.61% |
| XLE260116C00086000 | 2024-05-01 11:41AM EDT | 86.00 | 15.60 | 13.00 | 18.00 | 0.00 | - | 1 | 44 | 31.12% |
| XLE260116C00087000 | 2024-05-21 10:53AM EDT | 87.00 | 16.09 | 12.50 | 17.50 | 0.00 | - | 1 | 1,488 | 31.11% |
| XLE260116C00088000 | 2024-05-16 11:51AM EDT | 88.00 | 14.88 | 12.00 | 16.50 | 0.00 | - | 2 | 188 | 29.96% |
| XLE260116C00089000 | 2024-05-07 3:13PM EDT | 89.00 | 14.18 | 11.00 | 16.00 | 0.00 | - | 1 | 70 | 29.91% |
| XLE260116C00090000 | 2024-05-31 9:35AM EDT | 90.00 | 11.81 | 10.50 | 15.50 | -1.09 | -8.45% | 2 | 333 | 29.83% |
| XLE260116C00091000 | 2024-05-13 10:35AM EDT | 91.00 | 13.35 | 10.00 | 15.00 | 0.00 | - | 2 | 29 | 29.74% |
| XLE260116C00092000 | 2024-05-30 9:50AM EDT | 92.00 | 10.95 | 9.50 | 14.50 | 0.00 | - | 1 | 114 | 29.61% |
| XLE260116C00093000 | 2024-05-30 10:10AM EDT | 93.00 | 10.20 | 9.00 | 14.00 | 0.00 | - | 2 | 61 | 29.47% |
| XLE260116C00094000 | 2024-05-13 10:11AM EDT | 94.00 | 11.65 | 8.50 | 13.50 | 0.00 | - | 4 | 15 | 29.30% |
| XLE260116C00095000 | 2024-05-30 10:23AM EDT | 95.00 | 9.51 | 9.00 | 13.00 | 0.00 | - | 10 | 465 | 29.11% |
| XLE260116C00096000 | 2024-05-06 10:40AM EDT | 96.00 | 11.20 | 7.50 | 12.50 | 0.00 | - | 1 | 13 | 28.91% |
| XLE260116C00097000 | 2024-05-10 11:36AM EDT | 97.00 | 10.45 | 7.00 | 12.00 | 0.00 | - | 22 | 47 | 28.68% |
| XLE260116C00098000 | 2024-05-07 10:39AM EDT | 98.00 | 9.75 | 7.00 | 11.50 | 0.00 | - | 10 | 33 | 28.42% |
| XLE260116C00099000 | 2024-05-23 3:59PM EDT | 99.00 | 7.88 | 6.50 | 11.35 | 0.00 | - | 26 | 76 | 28.88% |
| XLE260116C00100000 | 2024-05-28 1:01PM EDT | 100.00 | 8.01 | 6.50 | 11.00 | 0.00 | - | 1 | 1,486 | 28.90% |
| XLE260116C00101000 | 2024-05-28 3:49PM EDT | 101.00 | 7.70 | 5.50 | 10.50 | 0.00 | - | 16 | 54 | 28.58% |
| XLE260116C00102000 | 2024-05-09 10:24AM EDT | 102.00 | 8.20 | 5.00 | 10.00 | 0.00 | - | 2 | 45 | 28.24% |
| XLE260116C00103000 | 2024-05-16 9:43AM EDT | 103.00 | 7.50 | 5.00 | 9.50 | 0.00 | - | 1 | 59 | 27.88% |
| XLE260116C00105000 | 2024-05-28 3:52PM EDT | 105.00 | 6.30 | 4.00 | 9.00 | 0.00 | - | 132 | 1,284 | 28.15% |
| XLE260116C00110000 | 2024-05-10 12:44PM EDT | 110.00 | 5.55 | 2.52 | 7.50 | 0.00 | - | 10 | 38 | 27.96% |
| XLE260116C00115000 | 2024-05-30 12:38PM EDT | 115.00 | 3.22 | 2.94 | 6.50 | 0.00 | - | 25 | 206 | 28.42% |
| XLE260116C00120000 | 2024-05-31 1:28PM EDT | 120.00 | 2.75 | 0.50 | 5.50 | -0.01 | -0.36% | 1 | 71 | 28.50% |
| XLE260116C00125000 | 2024-05-30 12:38PM EDT | 125.00 | 1.83 | 0.00 | 5.00 | 0.00 | - | 2 | 126 | 29.46% |
| XLE260116C00130000 | 2024-05-28 11:34AM EDT | 130.00 | 1.55 | 1.38 | 2.30 | 0.00 | - | 1 | 2,118 | 23.79% |
| XLE260116C00135000 | 2024-05-30 3:29PM EDT | 135.00 | 0.98 | 0.00 | 5.00 | 0.00 | - | 101 | 240 | 33.35% |
| XLE260116C00140000 | 2024-05-31 1:28PM EDT | 140.00 | 0.85 | 0.10 | 5.00 | 0.00 | - | 1 | 17 | 35.12% |
| XLE260116C00145000 | 2024-05-29 12:27PM EDT | 145.00 | 0.59 | 0.00 | 5.00 | 0.00 | - | 32 | 4,039 | 36.79% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260116P00040000 | 2024-05-29 12:24PM EDT | 40.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 2 | 64 | 56.49% |
| XLE260116P00045000 | 2024-05-14 10:28AM EDT | 45.00 | 0.44 | 0.00 | 5.00 | 0.00 | - | 2 | 13 | 63.35% |
| XLE260116P00050000 | 2024-05-30 3:58PM EDT | 50.00 | 0.68 | 0.00 | 5.00 | 0.00 | - | 2 | 218 | 56.13% |
| XLE260116P00055000 | 2024-05-31 3:29PM EDT | 55.00 | 0.93 | 0.00 | 5.00 | -0.01 | -1.06% | 1 | 56 | 49.65% |
| XLE260116P00060000 | 2024-05-21 3:22PM EDT | 60.00 | 1.25 | 0.00 | 2.10 | 0.00 | - | 10 | 4,072 | 31.71% |
| XLE260116P00065000 | 2024-05-30 10:51AM EDT | 65.00 | 1.97 | 0.00 | 5.00 | 0.00 | - | 6 | 7,784 | 38.25% |
| XLE260116P00070000 | 2024-05-30 2:57PM EDT | 70.00 | 2.66 | 0.00 | 5.00 | 0.00 | - | 2,203 | 13,566 | 33.10% |
| XLE260116P00075000 | 2024-05-30 10:51AM EDT | 75.00 | 3.60 | 1.00 | 5.50 | 0.00 | - | 374 | 11,814 | 29.61% |
| XLE260116P00079000 | 2024-05-30 10:51AM EDT | 79.00 | 4.65 | 1.50 | 6.50 | 0.00 | - | 6 | 287 | 28.32% |
| XLE260116P00080000 | 2024-05-30 10:51AM EDT | 80.00 | 4.90 | 2.00 | 7.00 | 0.00 | - | 110 | 3,521 | 28.58% |
| XLE260116P00081000 | 2024-05-30 10:51AM EDT | 81.00 | 5.20 | 2.00 | 7.00 | 0.00 | - | 3 | 77 | 27.56% |
| XLE260116P00082000 | 2024-05-30 10:51AM EDT | 82.00 | 5.50 | 2.50 | 7.50 | 0.00 | - | 3 | 86 | 27.75% |
| XLE260116P00083000 | 2024-05-10 1:04PM EDT | 83.00 | 5.15 | 2.50 | 7.50 | 0.00 | - | 2 | 129 | 26.72% |
| XLE260116P00084000 | 2024-04-11 3:00PM EDT | 84.00 | 5.25 | 4.30 | 7.60 | 0.00 | - | 1 | 54 | 25.92% |
| XLE260116P00085000 | 2024-05-28 11:41AM EDT | 85.00 | 6.23 | 3.50 | 8.00 | 0.00 | - | 100 | 255 | 25.81% |
| XLE260116P00086000 | 2024-05-30 9:30AM EDT | 86.00 | 7.00 | 3.50 | 8.50 | 0.00 | - | 1 | 183 | 25.89% |
| XLE260116P00087000 | 2024-05-07 9:55AM EDT | 87.00 | 6.65 | 4.00 | 9.00 | 0.00 | - | 10 | 1,464 | 25.95% |
| XLE260116P00088000 | 2024-04-22 11:44AM EDT | 88.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| XLE260116P00089000 | 2024-02-07 4:41PM EDT | 89.00 | 11.95 | 7.50 | 11.95 | 0.00 | - | 41 | 55 | 30.27% |
| XLE260116P00090000 | 2024-05-24 3:50PM EDT | 90.00 | 8.55 | 5.00 | 10.00 | 0.00 | - | 5 | 138 | 24.83% |
| XLE260116P00091000 | 2024-02-13 10:50AM EDT | 91.00 | 13.05 | 8.30 | 12.00 | 0.00 | - | 6 | 35 | 28.03% |
| XLE260116P00092000 | 2024-05-29 3:08PM EDT | 92.00 | 9.55 | 6.00 | 11.00 | 0.00 | - | 46 | 73 | 24.69% |
| XLE260116P00093000 | 2024-05-30 1:26PM EDT | 93.00 | 9.84 | 6.50 | 11.00 | 0.00 | - | 81 | 83 | 23.51% |
| XLE260116P00094000 | 2024-04-30 3:29PM EDT | 94.00 | 9.50 | 8.00 | 12.50 | 0.00 | - | 1 | 1 | 25.50% |
| XLE260116P00095000 | 2024-05-28 2:08PM EDT | 95.00 | 10.36 | 7.50 | 12.00 | 0.00 | - | 81 | 86 | 23.21% |
| XLE260116P00096000 | 2024-05-28 3:38PM EDT | 96.00 | 10.63 | 8.00 | 12.50 | 0.00 | - | 58 | 42 | 23.02% |
| XLE260116P00097000 | 2024-05-29 12:54PM EDT | 97.00 | 12.10 | 8.50 | 13.00 | 0.00 | - | 1 | 12 | 22.80% |
| XLE260116P00098000 | 2024-05-07 1:00PM EDT | 98.00 | 11.30 | 9.00 | 13.50 | 0.00 | - | 4 | 28 | 22.55% |
| XLE260116P00099000 | 2024-05-29 10:32AM EDT | 99.00 | 13.10 | 9.50 | 14.00 | 0.00 | - | 17 | 35 | 22.28% |
| XLE260116P00100000 | 2024-05-15 2:00PM EDT | 100.00 | 12.19 | 10.00 | 15.00 | 0.00 | - | 13 | 73 | 23.03% |
| XLE260116P00101000 | 2023-10-20 11:09AM EDT | 101.00 | 17.55 | 17.00 | 22.00 | 0.00 | - | 11 | 36 | 36.41% |
| XLE260116P00102000 | 2024-05-07 10:59AM EDT | 102.00 | 13.65 | 11.00 | 16.00 | 0.00 | - | 7 | 21 | 22.33% |
| XLE260116P00105000 | 2024-04-30 1:01PM EDT | 105.00 | 15.30 | 14.50 | 19.00 | 0.00 | - | 1 | 3 | 24.33% |
| XLE260116P00115000 | 2023-12-13 3:22PM EDT | 115.00 | 34.00 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 43.03% |
| XLE260116P00120000 | 2023-11-10 12:57PM EDT | 120.00 | 37.23 | 36.00 | 41.00 | 0.00 | - | 2 | 1 | 47.75% |
© 2024 Yahoo. All rights reserved.